Flow Traders Ltd (FLOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
17/07/2024	126.012	-0,21%	18,88	18,55	18,88	18,78
16/07/2024	104.600	0,43%	18,98	18,70	18,98	18,82
15/07/2024	77.029	-0,27%	18,79	18,74	19,00	18,74
12/07/2024	49.303	-0,11%	18,89	18,73	18,97	18,79
11/07/2024	75.723	2,01%	18,59	18,53	18,87	18,81
10/07/2024	77.547	0,05%	18,50	18,26	18,56	18,44
09/07/2024	82.165	-0,38%	18,51	18,27	18,57	18,43
08/07/2024	58.868	-0,16%	18,55	18,41	18,59	18,50
05/07/2024	80.447	-0,32%	18,63	18,45	18,80	18,53
04/07/2024	58.529	0,27%	18,61	18,40	18,63	18,59
03/07/2024	175.645	-1,01%	18,65	18,11	18,76	18,54
02/07/2024	44.398	0,00%	18,75	18,60	18,79	18,73
01/07/2024	67.121	1,35%	18,60	18,60	18,90	18,73
28/06/2024	70.432	0,22%	18,48	18,36	18,76	18,48
27/06/2024	71.479	0,99%	18,36	18,22	18,53	18,44
26/06/2024	163.061	-2,92%	18,81	18,21	19,04	18,26
25/06/2024	48.174	0,27%	18,80	18,70	18,91	18,81
24/06/2024	67.355	-0,11%	18,73	18,59	18,83	18,76
21/06/2024	139.244	-0,79%	19,00	18,78	19,07	18,78
20/06/2024	52.248	0,85%	18,98	18,85	19,09	18,93
19/06/2024	55.009	-0,85%	18,95	18,76	19,12	18,77
18/06/2024	76.373	1,07%	18,94	18,81	19,04	18,93
17/06/2024	122.821	-0,95%	18,99	18,66	19,14	18,73
14/06/2024	149.845	0,05%	18,84	18,80	19,22	19,06
13/06/2024	154.831	-1,86%	19,35	19,05	19,35	19,05
12/06/2024	114.398	-0,51%	19,07	18,91	19,64	19,41
11/06/2024	71.277	-1,37%	19,73	19,50	19,97	19,51
10/06/2024	112.437	-0,25%	19,70	19,51	19,81	19,78
07/06/2024	68.727	0,15%	19,80	19,68	19,89	19,83
06/06/2024	83.318	-0,35%	19,90	19,63	20,06	19,80
05/06/2024	80.160	0,71%	19,73	19,52	19,90	19,87
04/06/2024	85.509	-0,95%	19,90	19,65	19,90	19,73
03/06/2024	121.547	0,71%	19,96	19,61	19,98	19,92
31/05/2024	149.622	1,23%	19,64	19,53	19,82	19,78
30/05/2024	110.614	-1,31%	19,69	19,37	19,74	19,54
29/05/2024	87.637	-1,69%	20,16	19,75	20,16	19,80
28/05/2024	82.551	-1,85%	20,60	20,04	20,60	20,14
27/05/2024	77.456	0,89%	20,36	20,20	20,52	20,52
24/05/2024	99.907	0,89%	20,16	20,16	20,34	20,34
23/05/2024	111.073	-1,66%	20,44	20,16	20,48	20,16
22/05/2024	242.819	1,49%	20,10	20,10	20,66	20,50
21/05/2024	274.640	3,27%	19,40	19,34	20,20	20,20
20/05/2024	156.809	-0,10%	19,28	19,23	19,68	19,56
17/05/2024	156.620	0,31%	19,32	19,32	19,63	19,58
16/05/2024	197.071	-0,36%	19,59	19,35	19,69	19,52
15/05/2024	171.274	-0,66%	19,66	19,55	19,86	19,59
14/05/2024	128.529	0,20%	19,68	19,57	19,79	19,72
13/05/2024	208.047	-1,30%	19,90	19,57	19,92	19,68
10/05/2024	152.652	-0,50%	20,04	19,92	20,10	19,94
09/05/2024	121.998	-0,20%	19,94	19,90	20,08	20,04
08/05/2024	168.074	-0,10%	19,98	19,98	20,28	20,08
07/05/2024	172.717	0,30%	19,94	19,94	20,22	20,10
06/05/2024	206.196	-1,96%	20,22	19,88	20,34	20,04
03/05/2024	680.300	4,87%	19,28	19,25	20,96	20,44
02/05/2024	242.814	1,04%	19,36	19,35	19,76	19,49
01/05/2024	232.498	0,00%	19,42	19,20	19,54	19,29
30/04/2024	232.498	-2,67%	19,42	19,20	19,54	19,29
29/04/2024	179.292	-0,81%	19,82	19,59	19,90	19,66
26/04/2024	253.619	-0,65%	19,70	19,49	19,95	19,82
25/04/2024	941.106	2,26%	20,60	19,73	20,78	19,95
24/04/2024	266.041	-2,94%	20,10	19,32	20,10	19,51
23/04/2024	292.036	1,93%	19,72	19,62	20,10	20,10
22/04/2024	196.459	0,51%	19,70	19,54	19,94	19,72
19/04/2024	237.687	0,15%	19,61	19,30	19,71	19,62
18/04/2024	322.629	2,62%	19,19	19,04	19,59	19,59
17/04/2024	194.263	1,27%	18,85	18,71	19,25	19,09
16/04/2024	108.054	0,27%	18,75	18,64	18,85	18,85
15/04/2024	167.598	-0,58%	18,99	18,80	19,29	18,80
12/04/2024	177.280	-0,32%	19,00	18,90	19,21	18,91
11/04/2024	184.485	-0,58%	19,15	18,81	19,29	18,97
10/04/2024	225.069	-0,26%	19,18	18,90	19,36	19,08
09/04/2024	214.819	0,63%	19,00	18,90	19,18	19,13
08/04/2024	155.550	0,74%	18,86	18,70	19,04	19,01
05/04/2024	264.091	0,69%	18,68	18,56	19,15	18,87
04/04/2024	138.985	1,24%	18,46	18,41	18,76	18,74
03/04/2024	195.575	3,01%	18,09	18,00	18,51	18,51
02/04/2024	239.952	-1,64%	18,30	17,76	18,40	17,97
01/04/2024	0	0,88%	18,09	17,96	18,55	18,27
28/03/2024	419.224	0,88%	18,09	17,96	18,55	18,27
27/03/2024	232.080	2,49%	17,66	17,62	18,11	18,11
26/03/2024	193.021	1,44%	17,37	17,30	17,67	17,67
25/03/2024	178.868	1,46%	17,20	17,07	17,55	17,42
22/03/2024	254.095	2,88%	16,58	16,58	17,29	17,17
21/03/2024	193.593	-0,12%	16,76	16,52	16,82	16,69
20/03/2024	183.916	-2,05%	17,00	16,63	17,12	16,71
19/03/2024	193.341	-0,70%	17,13	16,92	17,30	17,06
18/03/2024	172.227	-2,61%	17,60	17,18	17,70	17,18
15/03/2024	834.674	-0,79%	17,83	17,40	17,83	17,64
14/03/2024	163.213	1,25%	17,52	17,38	17,84	17,78
13/03/2024	201.020	2,09%	17,22	17,18	17,60	17,56
12/03/2024	114.514	0,29%	17,15	17,00	17,27	17,20
11/03/2024	117.421	0,23%	17,09	17,01	17,27	17,15
08/03/2024	74.272	-0,12%	17,18	16,99	17,22	17,11
07/03/2024	120.738	0,77%	17,05	16,91	17,23	17,13
06/03/2024	160.604	0,71%	17,00	16,88	17,14	17,00
05/03/2024	158.684	0,60%	16,80	16,74	17,01	16,88
04/03/2024	168.364	-0,42%	16,85	16,75	17,00	16,78
01/03/2024	152.735	1,32%	16,70	16,58	16,85	16,85
29/02/2024	229.473	-0,12%	16,58	16,57	16,87	16,63
28/02/2024	104.825	-0,48%	16,67	16,55	16,73	16,65