BiG | O banco que entende os seus valores.

Flow Traders Ltd (FLOW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/10/2026	90 934	-0,40%	25,30	24,84	25,30	24,90
20/10/2026	174 739	-1,11%	25,12	24,70	25,30	25,00
19/10/2026	148 776	0,72%	25,28	25,12	25,52	25,28
16/10/2026	65 185	-1,18%	25,40	25,04	25,46	25,10
15/10/2026	108 866	-0,39%	25,40	25,16	25,52	25,40
14/10/2026	125 555	-0,70%	25,50	25,28	25,64	25,50
13/10/2026	122 115	-0,62%	25,66	25,50	25,86	25,68
12/10/2026	84 786	0,55%	25,60	25,60	25,98	25,84
09/10/2026	87 816	1,50%	25,46	25,40	25,74	25,70
08/10/2026	90 589	-1,78%	25,66	25,32	25,78	25,32
07/10/2026	91 843	-2,57%	26,30	25,74	26,40	25,78
06/10/2026	90 422	-0,53%	26,52	26,30	26,90	26,46
05/10/2026	80 272	0,91%	26,42	26,28	26,62	26,60
02/10/2026	74 281	-0,75%	26,50	26,18	26,56	26,36
01/10/2026	61 510	1,07%	26,48	26,14	26,86	26,56
30/09/2026	64 102	-0,38%	26,46	26,28	26,62	26,28
29/09/2026	62 076	-0,30%	26,56	26,24	26,56	26,38
28/09/2026	93 870	-1,71%	27,12	26,46	27,26	26,46
25/09/2026	212 620	-4,81%	26,90	26,62	27,41	26,92
24/09/2026	32 980	-0,35%	28,44	28,16	28,44	28,28
23/09/2026	39 813	0,07%	28,26	28,04	28,46	28,38
22/09/2026	64 655	-1,32%	28,74	28,24	28,74	28,36
21/09/2026	72 101	0,70%	28,48	28,36	28,90	28,74
18/09/2026	74 858	1,42%	28,00	28,00	28,54	28,54
17/09/2026	51 252	-0,28%	28,08	28,00	28,24	28,14
16/09/2026	51 900	0,00%	28,24	27,98	28,28	28,22
15/09/2026	79 129	-2,35%	28,68	28,22	28,92	28,22
14/09/2026	73 099	0,56%	28,70	28,66	29,26	28,90
11/09/2026	69 194	0,91%	28,50	28,34	29,04	28,74
10/09/2026	46 678	-0,14%	28,38	28,38	28,62	28,48
09/09/2026	51 143	-0,97%	28,68	28,34	28,72	28,52
08/09/2026	42 232	0,21%	28,76	28,54	29,10	28,80
07/09/2026	45 399	0,00%	28,88	28,62	28,88	28,74
04/09/2026	59 534	-0,83%	28,82	28,56	28,94	28,74
03/09/2026	43 646	-0,14%	29,00	28,44	29,02	28,98
02/09/2026	63 237	0,55%	28,84	28,50	29,02	29,02
01/09/2026	52 546	-1,43%	29,28	28,80	29,28	28,86
31/08/2026	130 890	-0,54%	29,44	29,18	29,60	29,28
28/08/2026	186 280	1,31%	29,06	29,06	29,78	29,44
27/08/2026	87 794	0,97%	28,92	28,48	29,06	29,06
26/08/2026	112 843	-1,51%	29,38	28,74	29,38	28,78
25/08/2026	108 754	0,34%	29,20	29,04	29,56	29,22
24/08/2026	194 472	3,12%	28,34	28,30	29,12	29,12
21/08/2026	85 537	2,25%	27,70	27,56	28,24	28,24
20/08/2026	57 263	0,00%	27,54	27,42	27,68	27,62
19/08/2026	88 378	-0,72%	27,98	27,54	28,02	27,62
18/08/2026	99 106	0,65%	27,66	27,66	28,06	27,82
17/08/2026	102 833	0,29%	27,64	27,36	27,96	27,64
14/08/2026	107 676	-0,15%	27,52	27,46	27,86	27,56
13/08/2026	94 353	0,88%	27,42	27,38	27,66	27,60
12/08/2026	74 479	-0,51%	27,50	27,04	27,60	27,36
11/08/2026	102 244	1,03%	27,08	26,98	27,52	27,50
10/08/2026	103 743	0,82%	27,12	27,00	27,34	27,22
07/08/2026	120 960	0,60%	26,72	26,64	27,14	27,00
06/08/2026	90 405	0,75%	26,74	26,32	26,88	26,84
05/08/2026	106 614	0,45%	26,44	26,28	26,74	26,64
04/08/2026	92 545	-0,45%	26,64	26,34	26,74	26,52
03/08/2026	123 082	0,60%	26,52	26,00	26,82	26,64
31/07/2026	214 085	2,72%	26,02	25,80	26,48	26,48
30/07/2026	276 897	1,50%	25,98	25,76	27,14	25,78
29/07/2026	94 350	-1,32%	25,68	25,32	25,76	25,40
28/07/2026	66 582	-0,85%	25,96	25,74	26,12	25,74
27/07/2026	96 439	-0,77%	26,16	25,96	26,22	25,96
24/07/2026	59 817	0,69%	26,06	26,06	26,42	26,16
23/07/2026	89 299	-1,52%	26,60	25,90	26,60	25,98
22/07/2026	181 343	2,09%	25,94	25,84	26,64	26,38
21/07/2026	51 317	0,08%	25,90	25,58	25,90	25,84
20/07/2026	98 920	-0,54%	25,84	25,78	26,12	25,82
17/07/2026	115 797	-1,96%	26,50	25,86	26,66	25,96
16/07/2026	174 658	1,85%	26,24	26,20	26,58	26,48
15/07/2026	158 488	1,40%	25,60	25,58	26,22	26,00
14/07/2026	89 339	0,71%	25,60	25,36	25,72	25,64
13/07/2026	118 324	-0,86%	25,80	25,46	26,16	25,46
10/07/2026	69 227	-0,31%	25,84	25,52	26,00	25,68
09/07/2026	102 387	-0,31%	25,94	25,54	25,94	25,76
08/07/2026	88 464	0,00%	25,80	25,70	25,96	25,84
07/07/2026	85 440	-0,46%	26,08	25,72	26,26	25,84
06/07/2026	121 274	1,25%	25,76	25,62	26,06	25,96
03/07/2026	77 674	-0,62%	25,76	25,46	25,78	25,64
02/07/2026	157 796	-0,08%	25,88	25,12	25,98	25,80
01/07/2026	71 843	0,00%	25,82	25,54	25,94	25,82
30/06/2026	112 911	0,39%	25,78	25,50	25,82	25,82
29/06/2026	77 222	0,55%	25,70	25,46	25,86	25,72
26/06/2026	167 255	-0,93%	25,72	25,24	25,78	25,58
25/06/2026	130 430	-0,69%	25,98	25,60	26,08	25,82
24/06/2026	109 491	-0,84%	26,30	25,80	26,48	26,00
23/06/2026	229 797	1,55%	25,54	25,22	26,44	26,22
22/06/2026	98 898	0,00%	25,84	25,68	25,98	25,82
19/06/2026	83 227	0,70%	25,74	25,68	25,96	25,82
18/06/2026	101 641	-1,16%	26,02	25,46	26,02	25,64
17/06/2026	86 202	0,39%	25,70	25,60	26,00	25,94
16/06/2026	71 531	0,62%	25,80	25,66	25,94	25,84
15/06/2026	176 857	-2,43%	26,10	25,66	26,24	25,68
12/06/2026	219 625	3,05%	25,40	25,40	26,34	26,32
11/06/2026	128 060	0,71%	25,10	25,00	25,72	25,54
10/06/2026	137 102	1,28%	24,98	24,88	25,38	25,36
09/06/2026	88 726	0,08%	24,96	24,92	25,12	25,04
08/06/2026	155 586	0,00%	25,38	25,00	25,42	25,02
05/06/2026	135 419	1,21%	24,70	24,70	25,12	25,02
04/06/2026	138 182	2,06%	24,20	24,18	24,88	24,72