BiG | O banco que entende os seus valores.

Fulgent Genetics Inc (FLGT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
20/12/2024	205.203	-2,16%	18,56	18,33	19,15	18,34
19/12/2024	203.946	0,05%	18,88	18,66	19,26	18,75
18/12/2024	0	-3,60%	19,61	18,71	19,75	18,74
17/12/2024	178.916	-1,12%	19,49	19,36	19,815	19,44
16/12/2024	196.534	0,41%	19,49	19,49	20,14	19,66
13/12/2024	150.876	-3,26%	19,99	19,30	20,22	19,58
12/12/2024	115.854	0,55%	19,99	19,86	20,47	20,24
11/12/2024	121.275	-0,49%	20,97	19,8704	20,55	20,13
10/12/2024	125.475	-3,53%	20,97	19,92	20,99	20,23
09/12/2024	195.330	4,38%	20,20	20,20	21,36	20,97
06/12/2024	186.146	1,98%	20,04	19,59	20,545	20,09
05/12/2024	222.699	-2,48%	20,18	19,5159	20,35	19,70
04/12/2024	265.439	3,33%	19,56	19,46	20,88	20,20
03/12/2024	197.738	-0,10%	19,45	19,10	19,896	19,55
02/12/2024	289.183	6,94%	18,30	18,19	19,62	19,57
29/11/2024	73.029	-2,06%	18,902	17,697	18,902	18,30
27/11/2024	113.120	1,01%	18,17	17,63	18,63	18,07
26/11/2024	141.932	-2,40%	18,06	17,63	18,89	17,89
25/11/2024	238.556	2,57%	18,20	18,00	18,89	18,33
22/11/2024	294.253	5,43%	17,31	16,92	17,9499	17,87
21/11/2024	183.765	-1,91%	17,00	16,81	17,71	16,95
20/11/2024	185.991	1,65%	16,85	16,6064	17,53	17,28
19/11/2024	193.043	1,74%	17,35	16,6064	17,40	17,00
18/11/2024	214.541	-3,47%	17,75	16,61	17,75	16,71
15/11/2024	282.542	-2,70%	18,42	17,31	18,61	17,31
14/11/2024	212.866	-3,42%	19,25	17,65	19,56	17,79
13/11/2024	241.310	-5,12%	19,00	18,18	20,10	18,42
12/11/2024	200.797	-4,39%	19,84	19,11	21,11	19,16
11/11/2024	185.829	3,14%	19,84	19,709	21,11	20,04
08/11/2024	383.557	-11,44%	22,58	18,96	22,7725	19,43
07/11/2024	175.725	-2,91%	22,26	21,93	22,89	22,02
06/11/2024	194.528	2,95%	21,37	21,262	22,87	22,68
05/11/2024	137.617	%	21,37	21,07	22,032	21,10
04/11/2024	134.412	%	21,47	21,07	22,032	21,56
01/11/2024	127.526	%	21,47	21,0901	21,78	21,61
31/10/2024	226.903	%	21,00	20,455	21,89	21,45
30/10/2024	92.779	%	19,84	19,76	20,49	20,27
29/10/2024	148.899	%	19,86	19,39	20,06	19,66
28/10/2024	146.191	%	19,51	19,51	20,01	19,92
25/10/2024	134.790	%	19,22	18,76	19,35	18,95
24/10/2024	134.473	%	19,45	18,76	19,35	19,15
23/10/2024	86.020	%	19,45	19,10	19,73	19,05
22/10/2024	84.164	%	19,26	19,10	19,73	19,60
21/10/2024	154.045	%	19,66	19,16	19,75	19,33
18/10/2024	77.504	%	20,03	19,63	20,0525	19,76
17/10/2024	75.830	%	20,03	19,63	20,0525	19,66
16/10/2024	113.340	%	20,28	20,11	20,68	20,60
15/10/2024	109.972	%	20,28	20,11	20,68	20,26
14/10/2024	104.375	%	20,05	19,73	20,35	20,35
11/10/2024	119.110	%	20,05	19,45	20,14	19,99
10/10/2024	105.275	%	19,75	19,45	20,14	19,99
09/10/2024	112.090	%	20,39	19,88	20,4857	19,88
08/10/2024	111.246	%	20,39	20,07	20,795	20,53
07/10/2024	95.456	%	20,72	20,329	20,90	20,47
04/10/2024	99.980	%	20,82	20,55	20,99	20,89
03/10/2024	43.720	%	20,87	20,53	20,94	20,55
02/10/2024	57.626	%	20,98	20,60	21,225	21,13
01/10/2024	54.699	%	21,16	20,916	21,73	21,07
30/09/2024	112.316	%	21,16	21,16	21,73	21,73
27/09/2024	65.947	%	21,06	21,035	21,66	21,16
26/09/2024	132.182	%	21,33	20,68	21,33	20,92
25/09/2024	129.593	%	21,33	20,68	21,33	20,92
24/09/2024	83.959	%	21,72	21,68	22,4157	21,68
23/09/2024	83.310	%	22,05	21,68	22,4157	21,68
20/09/2024	406.031	%	22,72	21,87	22,81	21,98
19/09/2024	87.298	%	22,76	22,493	23,495	22,91
18/09/2024	115.789	%	22,76	22,21	23,35	22,70
17/09/2024	63.177	%	22,29	22,04	22,39	22,10
16/09/2024	58.512	%	22,48	22,04	22,39	22,10
13/09/2024	95.034	%	22,21	22,04	22,58	22,35
12/09/2024	94.700	%	21,82	21,045	21,89	22,00
11/09/2024	110.671	%	21,17	20,89	21,615	21,82
10/09/2024	87.639	%	21,17	21,17	21,56	21,19
09/09/2024	84.508	%	21,84	21,17	21,56	21,19
06/09/2024	84.892	%	21,84	21,21	21,90	21,90
05/09/2024	93.738	%	21,56	21,47	22,11	21,75
04/09/2024	108.347	%	21,76	21,815	22,55	21,84
03/09/2024	81.173	%	23,10	21,815	22,55	21,83
30/08/2024	70.850	%	23,10	22,73	23,205	23,20
29/08/2024	69.872	%	23,07	22,73	23,205	23,12
28/08/2024	62.701	%	23,24	22,7001	23,24	22,63
27/08/2024	89.019	%	23,88	23,275	23,9868	23,66
26/08/2024	86.460	%	23,88	23,275	23,9868	23,29
23/08/2024	55.962	%	23,53	22,8634	23,408	22,68
22/08/2024	80.254	%	23,53	23,27	23,82	23,49
21/08/2024	77.086	%	23,76	23,27	23,82	23,49
20/08/2024	64.247	%	23,76	23,33	23,79	23,37
19/08/2024	107.734	%	23,35	23,19	23,835	23,80
16/08/2024	72.984	%	23,43	23,235	23,7597	23,51
15/08/2024	134.945	%	23,51	23,1001	24,00	23,57
14/08/2024	198.629	%	23,89	23,54	24,32	24,01
13/08/2024	97.991	%	23,89	23,54	24,32	24,01
12/08/2024	121.377	%	24,59	23,43	24,10	23,84
09/08/2024	118.430	%	24,59	23,375	24,519	24,50
08/08/2024	183.154	%	24,41	23,48	25,00	23,00
07/08/2024	149.855	%	24,41	23,41	24,42	23,22
06/08/2024	148.799	%	23,67	23,41	24,42	24,28
05/08/2024	238.323	%	22,30	23,2601	24,46	23,67
02/08/2024	265.613	%	22,30	21,20	25,11	25,06
01/08/2024	168.658	%	23,71	23,45	24,39	23,57