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 > >>
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
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