BiG | O banco que entende os seus valores.

Floor & Decor Holdings Inc (FND)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
04/03/2026	411.272	-3,39%	66,58	63,83	66,58	64,13
03/03/2026	412.230	-0,54%	63,84	63,28	66,83	66,38
02/03/2026	416.155	-3,40%	66,82	65,87	68,04	66,74
27/02/2026	453.012	-1,50%	69,19	67,79	69,88	69,09
26/02/2026	383.657	2,38%	69,42	68,51	70,29	70,14
25/02/2026	544.315	-1,58%	69,31	66,755	69,35	68,51
24/02/2026	752.589	1,86%	68,61	68,61	71,07	69,61
23/02/2026	736.761	-0,94%	68,76	65,38	68,76	68,34
20/02/2026	1.159.338	4,34%	68,48	67,00	73,10	68,99
19/02/2026	1.082.150	-5,48%	68,79	66,01	68,79	66,12
18/02/2026	624.384	1,01%	68,42	68,39	71,62	69,95
17/02/2026	776.920	-1,35%	70,33	66,62	70,33	69,25
13/02/2026	653.456	1,27%	69,87	69,33	71,26	70,20
12/02/2026	452.038	0,54%	69,60	68,29	71,50	69,32
11/02/2026	729.044	-2,46%	68,05	67,25	70,54	68,95
10/02/2026	865.031	3,80%	68,90	68,28	72,22	70,69
09/02/2026	538.699	-1,84%	69,42	67,29	69,42	68,10
06/02/2026	467.228	4,10%	67,20	67,02	69,51	69,38
05/02/2026	480.994	-4,92%	69,68	66,25	69,68	66,65
04/02/2026	429.200	4,60%	68,27	68,25	71,22	70,10
03/02/2026	532.513	2,10%	65,25	65,25	71,19	67,02
02/02/2026	677.928	-0,49%	65,52	63,34	66,33	65,64
30/01/2026	719.792	-3,37%	67,82	65,43	68,52	65,96
29/01/2026	661.714	-1,53%	68,96	66,97	69,96	68,26
28/01/2026	503.490	-3,51%	72,09	69,06	72,09	69,32
27/01/2026	1.112.758	1,20%	70,29	70,225	72,15	71,84
26/01/2026	681.944	-5,65%	74,93	70,48	74,93	70,99
23/01/2026	424.595	-0,86%	75,51	73,975	75,51	75,24
22/01/2026	447.064	1,12%	75,81	74,99	76,64	75,89
21/01/2026	609.999	3,65%	73,04	72,90	76,46	75,05
20/01/2026	700.200	-4,81%	74,19	72,36	75,41	72,41
16/01/2026	762.213	0,73%	77,46	74,74	77,46	76,07
15/01/2026	729.487	0,20%	75,65	74,325	76,31	75,52
14/01/2026	893.200	-1,67%	75,56	74,18	77,03	75,37
13/01/2026	659.317	1,93%	74,92	74,15	76,95	76,65
12/01/2026	1.190.397	3,38%	72,00	71,96	76,66	75,20
09/01/2026	913.213	7,97%	68,97	68,12	72,96	72,74
08/01/2026	822.367	4,11%	63,56	63,11	69,95	67,37
07/01/2026	533.347	-1,64%	66,31	63,91	67,94	64,71
06/01/2026	479.060	3,02%	63,05	62,73	66,20	65,79
20/11/2025	674.594	0,68%	57,05	56,62	58,00	57,49
19/11/2025	442.087	-1,64%	58,58	56,76	58,69	57,10
18/11/2025	938.590	2,22%	55,75	55,31	58,47	58,05
17/11/2025	711.519	-5,38%	58,99	56,57	59,67	56,79
14/11/2025	404.087	-1,98%	60,42	59,75	61,12	60,02
13/11/2025	522.775	-3,04%	63,40	61,01	64,55	61,23
12/11/2025	910.547	3,88%	63,61	61,78	64,315	63,15
11/11/2025	624.512	2,03%	59,95	59,34	61,28	60,79
10/11/2025	666.771	0,54%	59,42	58,43	60,13	59,58
07/11/2025	437.983	0,68%	58,01	58,01	59,70	59,26
06/11/2025	645.745	-4,20%	61,00	58,625	61,50	58,86
05/11/2025	855.173	-0,37%	61,83	59,76	62,29	61,44
04/11/2025	911.447	3,40%	59,70	59,70	62,60	61,67
03/11/2025	1.374.434	-4,55%	61,96	59,24	61,97	59,64
31/10/2025	903.158	-3,89%	68,29	62,01	68,29	62,48
30/10/2025	855.231	-5,89%	69,01	64,70	69,01	65,01
29/10/2025	468.818	-4,04%	71,20	68,67	71,96	69,08
28/10/2025	453.246	-0,84%	72,24	71,64	72,89	71,99
27/10/2025	395.273	0,17%	72,28	71,43	73,95	72,60
24/10/2025	454.491	1,81%	72,59	72,04	73,12	72,48
23/10/2025	339.555	-0,03%	71,16	70,42	71,73	71,19
22/10/2025	689.364	-1,78%	71,78	70,99	72,13	71,21
21/10/2025	555.650	0,61%	71,25	71,25	73,94	72,50
20/10/2025	289.209	1,05%	71,76	71,55	72,86	72,06
17/10/2025	315.911	0,61%	70,72	70,17	71,69	71,31
16/10/2025	312.144	0,04%	71,55	69,81	71,84	70,88
15/10/2025	416.429	0,71%	70,54	70,54	72,25	70,85
14/10/2025	474.266	1,40%	68,09	67,46	70,79	70,35
13/10/2025	635.603	3,82%	67,77	67,36	69,40	69,38
10/10/2025	639.962	-3,36%	69,98	66,70	69,98	66,83
09/10/2025	418.366	-1,91%	69,87	69,07	70,15	69,15
08/10/2025	562.006	0,17%	70,38	69,72	70,82	70,50
07/10/2025	384.285	-1,85%	71,67	70,24	71,67	70,38
06/10/2025	506.301	-2,65%	73,83	70,86	73,99	71,71
03/10/2025	502.940	-0,03%	73,99	72,65	74,54	73,66
02/10/2025	465.816	0,57%	72,68	72,68	74,60	73,68
01/10/2025	613.580	-0,60%	74,39	72,20	75,35	73,26
30/09/2025	735.722	-2,02%	75,67	73,48	75,67	73,70
29/09/2025	563.444	-1,72%	76,89	73,54	76,89	75,22
26/09/2025	370.894	-0,53%	77,06	76,44	77,76	76,54
25/09/2025	467.178	-3,18%	77,47	76,69	78,23	76,95
24/09/2025	450.026	-3,05%	81,16	79,47	82,05	79,48
23/09/2025	349.134	1,17%	81,42	81,145	83,73	81,98
22/09/2025	430.971	-2,81%	82,85	81,00	82,85	81,03
19/09/2025	968.591	-4,29%	86,51	83,10	86,51	83,37
18/09/2025	419.062	-0,08%	85,64	85,26	87,59	87,11
17/09/2025	466.643	-2,85%	90,83	86,77	92,34	87,18
16/09/2025	376.634	-0,57%	90,50	89,00	91,14	89,74
15/09/2025	321.552	1,77%	89,29	88,10	90,65	90,25
12/09/2025	427.729	-1,92%	89,25	88,68	90,58	88,68
11/09/2025	549.346	6,31%	86,59	86,42	90,47	90,42
10/09/2025	381.469	-2,03%	86,55	84,45	87,17	85,05
09/09/2025	400.284	-1,04%	87,11	85,26	87,11	86,81
08/09/2025	542.947	0,29%	86,92	86,49	88,43	87,72
05/09/2025	634.131	5,70%	85,44	85,44	88,57	87,47
04/09/2025	500.991	5,41%	78,92	78,81	83,74	82,75
03/09/2025	426.486	-0,68%	78,51	77,95	79,27	78,50
02/09/2025	592.837	-3,52%	79,87	78,35	80,24	79,04
29/08/2025	485.077	-2,07%	83,50	81,01	83,54	81,92
28/08/2025	492.052	1,36%	82,86	81,87	83,85	83,65