FTI Consulting Inc (FCN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 29/07/2026 |
352.399 |
1,80%
|
167,00
|
157,624
|
175,00
|
170,12
|
| 28/07/2026 |
139.677 |
3,14%
|
162,48
|
162,34
|
167,94
|
167,11
|
| 27/07/2026 |
137.977 |
1,24%
|
162,16
|
158,755
|
163,62
|
161,88
|
| 24/07/2026 |
118.089 |
1,39%
|
159,7107
|
157,10
|
161,19
|
159,79
|
| 23/07/2026 |
178.956 |
0,56%
|
155,29
|
153,675
|
157,45
|
157,45
|
| 22/07/2026 |
145.242 |
0,71%
|
156,40
|
155,04
|
159,44
|
156,51
|
| 21/07/2026 |
224.969 |
-3,31%
|
160,72
|
155,0301
|
160,72
|
155,40
|
| 20/07/2026 |
139.116 |
-1,16%
|
160,96
|
158,83
|
162,57
|
160,58
|
| 17/07/2026 |
93.795 |
-1,21%
|
164,57
|
161,87
|
167,26
|
162,55
|
| 16/07/2026 |
139.400 |
2,27%
|
162,76
|
159,53
|
165,305
|
164,57
|
| 15/07/2026 |
150.883 |
0,98%
|
159,34
|
153,33
|
162,415
|
160,90
|
| 14/07/2026 |
106.051 |
-1,47%
|
160,26
|
155,39
|
160,61
|
159,34
|
| 13/07/2026 |
153.035 |
3,09%
|
157,68
|
155,71
|
162,00
|
161,62
|
| 10/07/2026 |
148.206 |
1,34%
|
155,51
|
153,45
|
158,89
|
156,86
|
| 09/07/2026 |
165.204 |
-1,12%
|
157,00
|
152,47
|
157,00
|
154,78
|
| 08/07/2026 |
109.431 |
-1,43%
|
157,49
|
155,91
|
158,76
|
156,37
|
| 07/07/2026 |
229.272 |
1,65%
|
154,64
|
154,64
|
161,08
|
158,49
|
| 06/07/2026 |
137.327 |
1,37%
|
152,55
|
148,00
|
157,38
|
155,69
|
| 02/07/2026 |
154.925 |
2,62%
|
149,99
|
149,85
|
154,41
|
153,59
|
| 01/07/2026 |
149.764 |
0,32%
|
149,01
|
148,51
|
153,63
|
149,39
|
| 30/06/2026 |
154.677 |
-0,19%
|
148,39
|
147,13
|
150,2218
|
149,01
|
| 29/06/2026 |
210.951 |
-1,17%
|
154,64
|
148,94
|
154,64
|
149,29
|
| 26/06/2026 |
403.040 |
7,34%
|
141,65
|
140,80
|
151,10
|
151,10
|
| 25/06/2026 |
256.784 |
-2,72%
|
143,11
|
139,81
|
144,55
|
140,40
|
| 24/06/2026 |
303.098 |
0,48%
|
142,00
|
142,00
|
146,78
|
144,35
|
| 23/06/2026 |
354.995 |
1,87%
|
144,14
|
142,325
|
145,22
|
143,65
|
| 18/06/2026 |
520.643 |
-3,46%
|
150,17
|
141,00
|
151,035
|
141,00
|
| 17/06/2026 |
365.801 |
-2,35%
|
152,81
|
149,81
|
154,12
|
150,60
|
| 16/06/2026 |
197.161 |
-1,20%
|
156,00
|
153,97
|
158,70
|
154,53
|
| 15/06/2026 |
226.568 |
-1,32%
|
156,31
|
153,65
|
158,404
|
156,60
|
| 12/06/2026 |
128.557 |
1,84%
|
154,86
|
154,17
|
160,26
|
158,57
|
| 11/06/2026 |
116.848 |
-2,25%
|
161,35
|
155,62
|
161,35
|
155,71
|
| 10/06/2026 |
160.317 |
0,16%
|
158,28
|
156,0645
|
163,15
|
159,65
|
| 09/06/2026 |
149.117 |
0,77%
|
158,69
|
156,495
|
160,9799
|
159,92
|
| 08/06/2026 |
139.325 |
-0,50%
|
157,365
|
155,885
|
159,82
|
158,69
|
| 05/06/2026 |
216.629 |
2,31%
|
158,87
|
156,6501
|
160,72
|
159,70
|
| 04/06/2026 |
177.041 |
0,84%
|
156,78
|
152,93
|
158,49
|
156,10
|
| 03/06/2026 |
267.871 |
0,69%
|
154,10
|
149,144
|
155,14
|
154,66
|
| 02/06/2026 |
189.282 |
-0,99%
|
153,02
|
152,34
|
154,765
|
153,51
|
| 01/06/2026 |
227.005 |
1,19%
|
153,93
|
153,77
|
158,62
|
155,00
|
| 29/05/2026 |
235.098 |
-1,21%
|
155,64
|
152,75
|
156,00
|
153,18
|
| 28/05/2026 |
207.192 |
0,31%
|
152,75
|
151,3001
|
156,24
|
154,90
|
| 27/05/2026 |
215.479 |
1,09%
|
153,14
|
148,07
|
155,485
|
154,42
|
| 26/05/2026 |
122.769 |
-0,86%
|
152,02
|
148,71
|
154,22
|
152,76
|
| 22/05/2026 |
172.431 |
0,56%
|
153,24
|
151,17
|
156,10
|
154,09
|
| 21/05/2026 |
219.626 |
-0,79%
|
153,43
|
150,4601
|
154,66
|
153,24
|
| 20/05/2026 |
296.237 |
-0,12%
|
151,53
|
150,71
|
156,29
|
154,46
|
| 19/05/2026 |
353.168 |
0,71%
|
150,86
|
150,86
|
158,00
|
154,64
|
| 18/05/2026 |
397.894 |
6,93%
|
144,43
|
144,0501
|
154,48
|
153,72
|
| 15/05/2026 |
250.800 |
-2,69%
|
150,18
|
142,855
|
150,18
|
143,76
|
| 14/05/2026 |
584.295 |
1,54%
|
149,6408
|
145,085
|
153,57
|
147,06
|
| 13/05/2026 |
793.543 |
-4,25%
|
150,14
|
140,835
|
150,14
|
144,83
|
| 12/05/2026 |
387.432 |
-4,91%
|
160,00
|
150,64
|
161,2831
|
151,25
|
| 11/05/2026 |
243.734 |
-2,94%
|
163,63
|
158,87
|
164,865
|
159,09
|
| 08/05/2026 |
242.628 |
1,29%
|
161,82
|
158,665
|
165,71
|
163,90
|
| 07/05/2026 |
255.362 |
0,61%
|
161,92
|
159,69
|
164,29
|
161,85
|
| 06/05/2026 |
370.731 |
-3,55%
|
167,185
|
157,72
|
167,205
|
160,99
|
| 05/05/2026 |
165.799 |
-0,66%
|
167,89
|
164,49
|
169,335
|
166,95
|
| 04/05/2026 |
333.884 |
-3,22%
|
173,07
|
163,855
|
175,5199
|
168,05
|
| 01/05/2026 |
235.865 |
-3,06%
|
180,95
|
173,67
|
184,78
|
173,82
|
| 30/04/2026 |
440.309 |
0,54%
|
179,03
|
171,41
|
186,45
|
179,30
|
| 29/04/2026 |
241.858 |
-1,85%
|
182,00
|
178,74
|
186,015
|
179,33
|
| 28/04/2026 |
150.176 |
-1,24%
|
186,78
|
181,71
|
189,30
|
182,71
|
| 27/04/2026 |
15.954 |
0,71%
|
184,425
|
184,425
|
186,265
|
185,00
|
| 24/04/2026 |
99.013 |
-0,52%
|
183,41
|
181,12
|
185,895
|
184,23
|
| 23/04/2026 |
117.076 |
-0,07%
|
183,74
|
181,30
|
185,985
|
185,20
|
| 22/04/2026 |
118.738 |
-0,91%
|
187,64
|
183,33
|
187,855
|
185,32
|
| 21/04/2026 |
92.848 |
2,31%
|
181,94
|
181,94
|
187,41
|
187,03
|
| 20/04/2026 |
103.621 |
1,84%
|
179,30
|
174,09
|
183,69
|
182,81
|
| 17/04/2026 |
164.786 |
-1,51%
|
182,45
|
177,566
|
183,16
|
179,50
|
| 16/04/2026 |
147.869 |
1,57%
|
179,49
|
178,1388
|
182,45
|
182,25
|
| 15/04/2026 |
91.626 |
0,30%
|
178,57
|
177,95
|
181,8462
|
179,49
|
| 14/04/2026 |
74.579 |
-0,38%
|
178,76
|
178,76
|
181,2658
|
178,96
|
| 13/04/2026 |
101.829 |
1,92%
|
179,79
|
172,435
|
179,79
|
179,64
|
| 10/04/2026 |
157.511 |
-2,62%
|
179,31
|
175,26
|
180,74
|
176,26
|
| 09/04/2026 |
152.295 |
-0,14%
|
180,55
|
177,785
|
181,93
|
181,01
|
| 08/04/2026 |
212.375 |
-1,78%
|
183,79
|
181,075
|
186,695
|
181,23
|
| 07/04/2026 |
183.928 |
0,26%
|
184,46
|
181,76
|
186,35
|
184,51
|
| 06/04/2026 |
189.525 |
0,38%
|
182,25
|
182,04
|
185,61
|
184,03
|
| 02/04/2026 |
224.745 |
2,58%
|
178,72
|
176,90
|
183,98
|
183,33
|
| 01/04/2026 |
186.035 |
1,10%
|
176,77
|
176,77
|
180,54
|
178,72
|
| 31/03/2026 |
183.102 |
1,60%
|
174,71
|
170,4064
|
177,265
|
176,77
|
| 30/03/2026 |
268.898 |
2,09%
|
170,87
|
169,34
|
175,39
|
173,86
|
| 27/03/2026 |
188.223 |
-0,53%
|
170,12
|
166,9901
|
172,95
|
170,34
|
| 26/03/2026 |
117.726 |
1,66%
|
166,55
|
166,55
|
172,41
|
171,27
|
| 25/03/2026 |
281.052 |
-1,54%
|
171,41
|
162,99
|
172,866
|
168,56
|
| 24/03/2026 |
170.422 |
-0,41%
|
171,89
|
169,785
|
173,04
|
171,19
|
| 23/03/2026 |
225.576 |
-1,23%
|
174,20
|
170,16
|
175,44
|
171,89
|
| 20/03/2026 |
414.882 |
3,01%
|
170,53
|
168,00
|
177,56
|
174,20
|
| 19/03/2026 |
238.845 |
2,66%
|
166,79
|
164,98
|
170,0961
|
169,37
|
| 18/03/2026 |
134.343 |
0,99%
|
164,71
|
161,6857
|
165,07
|
164,99
|
| 17/03/2026 |
226.939 |
0,93%
|
161,92
|
161,73
|
166,595
|
163,42
|
| 16/03/2026 |
129.637 |
-0,41%
|
162,59
|
161,6601
|
164,90
|
161,92
|
| 13/03/2026 |
155.471 |
0,09%
|
163,01
|
161,23
|
166,51
|
162,58
|
| 12/03/2026 |
181.898 |
-0,25%
|
162,24
|
161,11
|
165,7074
|
162,43
|
| 11/03/2026 |
119.775 |
0,29%
|
163,405
|
160,37
|
163,405
|
162,84
|
| 10/03/2026 |
208.016 |
-3,10%
|
166,51
|
159,31
|
166,755
|
162,37
|
| 09/03/2026 |
201.010 |
-0,55%
|
168,41
|
164,71
|
168,61
|
167,57
|
| 06/03/2026 |
140.177 |
1,73%
|
166,00
|
163,15
|
169,22
|
168,41
|
| 05/03/2026 |
120.955 |
0,29%
|
166,36
|
164,05
|
167,162
|
165,51
|
