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 > >>
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
03/06/2026	243 548	-0,90%	24,44	24,14	24,50	24,22
02/06/2026	163 989	-1,37%	24,88	24,44	24,94	24,44
01/06/2026	262 641	-0,08%	24,80	24,42	24,94	24,78
29/05/2026	490 039	-1,98%	25,30	24,52	25,30	24,80
28/05/2026	464 150	-0,86%	25,48	25,26	26,04	25,30
27/05/2026	1 464 448	-13,78%	28,40	25,24	28,44	25,52
26/05/2026	48 478	-1,07%	29,74	29,52	30,02	29,60
25/05/2026	57 901	-0,53%	29,98	29,76	30,16	29,92
22/05/2026	53 151	-0,79%	30,16	29,84	30,30	30,08
21/05/2026	75 156	-0,07%	30,24	30,10	30,48	30,32
20/05/2026	107 597	1,27%	30,10	29,96	30,46	30,34
19/05/2026	156 661	0,60%	29,70	29,48	30,14	29,96
18/05/2026	93 980	0,27%	29,70	29,34	29,88	29,78
15/05/2026	165 420	1,99%	29,38	29,12	29,70	29,70
14/05/2026	113 051	0,83%	29,16	28,84	29,34	29,12
13/05/2026	109 353	0,07%	28,98	28,70	29,06	28,88
12/05/2026	107 172	1,33%	28,52	28,40	28,98	28,86
11/05/2026	76 590	-0,28%	28,54	28,38	28,70	28,48
08/05/2026	101 832	1,49%	28,08	28,00	28,70	28,56
07/05/2026	51 027	-0,57%	28,22	28,06	28,44	28,14
06/05/2026	104 573	-0,35%	28,40	27,90	28,44	28,30
05/05/2026	115 512	0,07%	28,68	28,20	28,68	28,40
04/05/2026	145 671	3,50%	27,60	27,42	28,38	28,38
30/04/2026	188 262	-0,15%	27,40	26,70	27,54	27,42
29/04/2026	112 672	-3,04%	28,06	27,30	28,18	27,46
28/04/2026	106 552	0,14%	28,30	28,12	28,54	28,32
27/04/2026	127 710	-0,92%	27,90	26,96	28,28	28,28
24/04/2026	329 499	1,07%	28,12	27,70	29,30	28,22
23/04/2026	138 434	0,07%	28,00	27,70	28,28	27,92
22/04/2026	125 660	-0,99%	28,16	27,88	28,24	27,90
21/04/2026	132 356	-0,14%	28,14	27,90	28,44	28,18
20/04/2026	131 656	0,93%	28,02	28,00	28,48	28,22
17/04/2026	158 481	-1,76%	28,48	27,96	28,88	27,96
16/04/2026	77 794	-0,28%	28,62	28,46	28,96	28,46
15/04/2026	91 858	-0,83%	28,84	28,48	29,02	28,54
14/04/2026	100 369	-0,69%	28,88	28,60	29,18	28,78
13/04/2026	72 599	1,90%	28,52	28,52	28,98	28,98
10/04/2026	95 887	-0,42%	28,50	28,44	28,94	28,44
09/04/2026	123 335	2,07%	27,98	27,94	28,56	28,56
08/04/2026	143 865	-1,13%	28,00	27,54	28,16	27,98
07/04/2026	135 658	1,65%	27,92	27,90	28,62	28,30
02/04/2026	106 054	1,02%	27,60	27,40	28,00	27,84
01/04/2026	110 958	-0,51%	27,32	27,28	27,69	27,56
31/03/2026	84 598	-0,22%	27,84	27,56	27,86	27,70
30/03/2026	204 967	0,51%	27,90	27,18	27,90	27,76
27/03/2026	137 711	-0,93%	28,00	27,62	28,50	27,62
26/03/2026	107 683	0,22%	27,80	27,58	28,12	27,88
25/03/2026	162 973	0,94%	27,56	27,56	28,14	27,82