Flow Traders Ltd (FLOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
27-02-2024	167.836	2,39%	16,34	16,34	16,73	16,73
26-02-2024	268.370	-2,91%	16,82	16,25	16,83	16,34
23-02-2024	146.959	0,06%	16,83	16,62	16,94	16,83
22-02-2024	194.868	1,39%	16,59	16,50	16,86	16,82
21-02-2024	143.120	1,90%	16,35	16,32	16,63	16,59
20-02-2024	439.965	-3,61%	16,85	16,14	16,85	16,28
19-02-2024	298.662	1,99%	16,60	16,60	17,17	16,89
16-02-2024	127.669	0,85%	16,50	16,41	16,59	16,56
15-02-2024	263.799	3,27%	15,84	15,83	16,52	16,42
14-02-2024	175.053	-0,31%	15,84	15,78	16,04	15,90
13-02-2024	434.024	-2,63%	16,34	15,82	16,42	15,95
12-02-2024	155.275	0,31%	16,31	16,23	16,57	16,38
09-02-2024	244.843	-2,16%	16,74	16,26	16,77	16,33
08-02-2024	670.359	3,09%	16,26	16,26	17,38	16,69
07-02-2024	170.501	-0,80%	16,29	16,01	16,30	16,19
06-02-2024	159.224	0,74%	16,08	15,93	16,34	16,32
05-02-2024	198.798	-0,80%	16,33	16,10	16,43	16,20
02-02-2024	104.442	0,06%	16,36	16,33	16,55	16,33
01-02-2024	146.201	-1,81%	16,60	16,32	16,60	16,32
31-01-2024	108.809	0,06%	16,57	16,46	16,70	16,62
30-01-2024	185.350	-2,01%	16,96	16,61	17,08	16,61
29-01-2024	152.501	-0,06%	16,96	16,76	16,98	16,95
26-01-2024	157.989	-0,70%	17,01	16,90	17,09	16,96
25-01-2024	117.941	-1,44%	17,34	16,96	17,34	17,08
24-01-2024	116.424	0,76%	17,35	17,25	17,52	17,33
23-01-2024	59.829	0,29%	17,23	17,03	17,24	17,20
22-01-2024	92.286	-0,12%	17,27	17,07	17,40	17,15
19-01-2024	80.542	-1,38%	17,51	17,17	17,54	17,17
18-01-2024	148.003	1,16%	17,30	17,24	17,53	17,41
17-01-2024	191.896	0,18%	17,05	16,87	17,24	17,21
16-01-2024	75.542	-0,87%	17,26	17,16	17,36	17,18
15-01-2024	77.576	-0,52%	17,42	17,24	17,54	17,33
12-01-2024	179.618	1,40%	17,26	17,26	17,63	17,42
11-01-2024	315.102	0,82%	17,10	16,89	17,40	17,18
10-01-2024	727.392	-8,34%	18,12	17,04	18,34	17,04
09-01-2024	79.129	-1,38%	18,84	18,59	18,94	18,59
08-01-2024	224.539	1,34%	18,63	18,60	19,18	18,85
05-01-2024	119.759	1,14%	18,25	18,15	18,60	18,60
04-01-2024	75.332	0,82%	18,22	18,18	18,39	18,39
03-01-2024	114.782	-0,71%	18,37	18,03	18,40	18,24
02-01-2024	121.305	2,28%	18,00	17,98	18,38	18,37
29-12-2023	99.965	-0,06%	17,90	17,84	18,06	17,96
28-12-2023	86.218	-0,39%	18,00	17,80	18,12	17,97
27-12-2023	129.030	0,11%	18,00	17,90	18,15	18,04
26-12-2023	75.226	0,67%	17,83	17,75	18,04	18,02
22-12-2023	75.226	0,67%	17,83	17,75	18,04	18,02
21-12-2023	92.947	-1,00%	18,00	17,77	18,04	17,90
20-12-2023	227.012	1,97%	17,67	17,67	18,09	18,08
19-12-2023	115.128	0,91%	17,60	17,60	17,98	17,73
18-12-2023	106.986	-0,96%	17,63	17,49	17,78	17,57
15-12-2023	149.828	-0,78%	17,95	17,74	18,10	17,74
14-12-2023	356.238	3,77%	17,35	17,35	18,24	17,88
13-12-2023	105.169	-0,17%	17,20	17,11	17,28	17,23
12-12-2023	109.593	-0,81%	17,39	17,23	17,42	17,26
11-12-2023	97.275	-0,29%	17,34	17,24	17,44	17,40
08-12-2023	131.398	0,98%	17,28	17,24	17,53	17,45
07-12-2023	208.647	0,52%	17,20	16,93	17,28	17,28
06-12-2023	153.919	1,60%	16,92	16,84	17,21	17,19
05-12-2023	64.154	-0,47%	17,01	16,83	17,04	16,92
04-12-2023	127.125	1,13%	17,06	16,97	17,14	17,00
01-12-2023	191.348	-1,52%	17,20	16,74	17,20	16,81
30-11-2023	136.304	-1,27%	17,33	17,05	17,39	17,07
29-11-2023	59.356	1,23%	17,00	16,99	17,31	17,29
28-11-2023	52.530	-0,70%	17,20	16,99	17,22	17,08
27-11-2023	75.124	0,64%	17,02	17,00	17,37	17,20
24-11-2023	149.982	-0,18%	17,13	16,96	17,18	17,09
23-11-2023	61.622	0,06%	17,15	17,03	17,22	17,12
22-11-2023	126.401	0,18%	17,10	17,03	17,30	17,11
21-11-2023	115.983	-2,06%	17,38	17,00	17,47	17,08
20-11-2023	136.015	0,00%	17,50	17,33	17,60	17,44
17-11-2023	76.185	0,98%	17,23	17,17	17,53	17,44
16-11-2023	81.686	-0,80%	17,36	17,22	17,55	17,27
15-11-2023	111.629	0,29%	17,36	17,36	17,65	17,41
14-11-2023	130.401	2,12%	16,97	16,86	17,40	17,36
13-11-2023	111.981	0,24%	16,96	16,84	17,04	17,00
10-11-2023	93.535	-1,62%	17,12	16,82	17,12	16,96
09-11-2023	171.397	1,65%	16,90	16,85	17,26	17,24
08-11-2023	114.261	-1,51%	17,00	16,90	17,11	16,96
07-11-2023	109.718	-1,09%	17,31	17,14	17,41	17,22
06-11-2023	84.372	-1,02%	17,56	17,39	17,65	17,41
03-11-2023	124.253	1,91%	17,23	17,23	17,68	17,59
02-11-2023	164.719	-0,86%	17,41	17,26	17,58	17,26
01-11-2023	93.197	0,81%	17,34	17,31	17,59	17,41
31-10-2023	176.499	0,94%	17,05	17,05	17,31	17,27
30-10-2023	166.076	0,94%	16,91	16,81	17,21	17,11
27-10-2023	267.728	-1,17%	17,00	16,72	17,38	16,95
26-10-2023	395.797	6,65%	16,60	16,60	17,54	17,15
25-10-2023	177.103	-1,11%	16,21	15,88	16,27	16,08
24-10-2023	136.602	0,56%	16,19	16,03	16,40	16,26
23-10-2023	178.276	-1,28%	16,31	15,84	16,37	16,17
20-10-2023	117.490	0,06%	16,32	16,21	16,44	16,38
19-10-2023	78.053	1,05%	16,38	16,21	16,48	16,37
18-10-2023	140.040	-1,82%	16,55	16,14	16,62	16,20
17-10-2023	106.063	0,12%	16,41	16,21	16,56	16,50
16-10-2023	123.152	0,73%	16,43	16,37	16,57	16,48
13-10-2023	169.085	-1,56%	16,54	16,23	16,60	16,36
12-10-2023	120.745	-1,31%	16,70	16,58	16,90	16,62
11-10-2023	85.170	-0,06%	16,88	16,81	16,98	16,84
10-10-2023	165.444	1,02%	16,76	16,70	16,91	16,85
09-10-2023	211.754	1,65%	16,48	16,48	16,78	16,68