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 > >>
25/11/2025	68.492	-0,60%	23,30	23,06	23,42	23,18
24/11/2025	209.325	0,17%	23,20	23,08	23,44	23,32
21/11/2025	173.816	2,20%	23,02	22,86	23,42	23,28
20/11/2025	138.034	-0,52%	23,00	22,62	23,00	22,78
19/11/2025	80.295	-1,21%	23,10	22,88	23,20	22,90
18/11/2025	177.298	1,13%	22,92	22,76	23,22	23,18
17/11/2025	120.550	-0,43%	23,14	22,76	23,14	22,92
14/11/2025	168.014	-1,20%	23,44	22,88	23,46	23,02
13/11/2025	81.072	0,09%	23,20	23,20	23,42	23,30
12/11/2025	95.147	-0,77%	23,50	23,10	23,50	23,28
11/11/2025	74.721	0,34%	23,56	23,32	23,58	23,46
10/11/2025	95.738	-1,27%	23,70	23,38	23,70	23,38
07/11/2025	101.152	-0,34%	23,74	23,48	23,80	23,68
06/11/2025	190.825	0,00%	23,70	23,44	23,90	23,76
05/11/2025	139.414	-1,08%	23,82	23,70	24,16	23,76
04/11/2025	135.330	0,84%	23,88	23,52	24,06	24,02
03/11/2025	142.287	-0,17%	23,94	23,72	24,02	23,82
31/10/2025	239.889	2,32%	23,70	23,58	24,08	23,86
30/10/2025	1.008.674	-6,72%	23,38	22,10	23,58	23,32
29/10/2025	161.880	-1,42%	25,02	24,98	25,46	25,00
28/10/2025	134.018	1,20%	25,00	24,78	25,36	25,36
27/10/2025	153.052	-2,11%	25,30	25,00	25,40	25,06
24/10/2025	151.304	-1,31%	26,00	25,56	26,04	25,60
23/10/2025	77.136	0,47%	25,92	25,74	26,06	25,94
22/10/2025	71.595	0,23%	25,76	25,62	25,94	25,82
21/10/2025	106.440	-0,54%	26,00	25,72	26,24	25,76
20/10/2025	208.393	-0,46%	25,74	25,04	25,90	25,90
17/10/2025	277.983	2,44%	25,60	25,60	26,34	26,02
16/10/2025	87.450	-1,70%	25,80	25,40	25,94	25,40
15/10/2025	68.116	-0,77%	25,96	25,70	26,00	25,84
14/10/2025	105.736	0,39%	26,16	25,70	26,20	26,04
13/10/2025	135.795	-0,92%	26,28	25,70	26,36	25,94
10/10/2025	160.376	2,11%	25,66	25,66	26,28	26,18
09/10/2025	127.617	2,31%	25,02	25,02	25,70	25,64
08/10/2025	107.531	0,72%	24,96	24,96	25,32	25,06
07/10/2025	117.364	0,32%	24,88	24,78	25,14	24,88
06/10/2025	124.365	-0,56%	25,02	24,72	25,12	24,80
03/10/2025	185.776	-0,87%	25,20	24,88	25,40	24,94
02/10/2025	111.949	-0,32%	24,88	24,88	25,50	25,16
01/10/2025	134.979	-1,10%	25,52	25,24	25,86	25,24
30/09/2025	89.300	1,03%	25,48	25,30	25,64	25,52
29/09/2025	111.248	1,20%	24,82	24,76	25,32	25,26
26/09/2025	598.248	-5,31%	25,42	23,96	25,80	24,96
25/09/2025	79.079	-0,68%	26,52	26,16	26,52	26,36
24/09/2025	56.702	-0,75%	26,78	26,44	26,88	26,54
23/09/2025	116.608	-2,12%	27,32	26,74	27,40	26,74
22/09/2025	141.779	1,11%	27,04	26,98	27,54	27,32
19/09/2025	236.578	-0,07%	26,90	26,78	27,16	27,02
18/09/2025	126.707	1,73%	26,52	26,52	27,04	27,04
17/09/2025	110.287	-0,30%	26,70	26,30	26,84	26,58
16/09/2025	122.323	0,00%	26,54	26,50	26,96	26,66
15/09/2025	410.818	7,41%	25,70	25,50	26,80	26,66
12/09/2025	95.020	0,00%	24,90	24,78	25,16	24,82
11/09/2025	80.717	-0,40%	24,82	24,82	25,12	24,82
10/09/2025	78.647	-0,16%	24,98	24,90	25,22	24,92
09/09/2025	89.755	-0,48%	25,08	24,84	25,20	24,96
08/09/2025	65.631	0,16%	25,04	24,78	25,20	25,08
05/09/2025	99.590	-1,18%	25,40	25,04	25,40	25,04
04/09/2025	129.330	1,04%	24,96	24,82	25,40	25,34
03/09/2025	104.086	0,89%	25,00	24,60	25,12	25,08
02/09/2025	91.523	-1,43%	25,20	24,86	25,30	24,86
01/09/2025	77.412	-0,47%	25,46	24,90	25,48	25,22
29/08/2025	93.940	0,48%	25,24	25,10	25,44	25,34
28/08/2025	75.646	-0,87%	25,30	25,10	25,46	25,22
27/08/2025	63.908	-0,24%	25,42	25,20	25,48	25,44
26/08/2025	127.469	0,32%	25,42	25,20	25,52	25,50
25/08/2025	78.475	1,11%	25,16	25,10	25,66	25,42
22/08/2025	75.187	0,56%	25,20	25,02	25,30	25,14
21/08/2025	55.014	0,16%	25,00	24,88	25,18	25,00
20/08/2025	93.493	1,38%	24,64	24,64	25,04	24,96
19/08/2025	89.051	-0,16%	24,60	24,44	24,66	24,62
18/08/2025	96.388	0,74%	24,44	24,44	24,84	24,66
15/08/2025	108.019	0,16%	24,46	24,44	24,62	24,48
14/08/2025	115.308	-0,25%	24,50	24,36	24,58	24,44
13/08/2025	104.650	0,00%	24,46	24,40	24,64	24,50
12/08/2025	111.103	-0,73%	24,66	24,38	24,80	24,50
11/08/2025	83.681	0,24%	24,60	24,50	24,86	24,68
08/08/2025	117.930	-0,97%	24,84	24,58	24,90	24,62
07/08/2025	129.370	-0,16%	24,90	24,58	24,90	24,86
06/08/2025	198.885	-1,43%	25,40	24,80	25,40	24,90
05/08/2025	165.567	-0,39%	25,46	25,00	25,46	25,26
04/08/2025	179.612	-1,86%	25,90	25,32	26,06	25,36
01/08/2025	163.402	-1,37%	26,26	25,40	26,44	25,84
31/07/2025	533.689	-0,91%	26,82	25,86	27,80	26,20
30/07/2025	209.462	-1,27%	26,70	26,20	26,96	26,44
29/07/2025	138.754	0,90%	26,58	26,58	27,02	26,78
28/07/2025	160.544	-0,90%	26,42	26,40	26,90	26,54
25/07/2025	140.024	0,23%	26,64	26,54	26,86	26,78
24/07/2025	141.520	-0,30%	26,88	26,50	26,94	26,72
23/07/2025	72.505	-0,22%	26,74	26,56	26,90	26,80
22/07/2025	100.459	-0,59%	27,00	26,82	27,18	26,86
21/07/2025	123.544	-1,39%	27,34	26,82	27,34	27,02
18/07/2025	166.288	-0,15%	27,44	27,26	27,68	27,40
17/07/2025	66.528	0,15%	27,46	27,30	27,60	27,44
16/07/2025	102.122	0,29%	27,48	27,26	27,66	27,40
15/07/2025	86.559	-0,51%	27,46	27,16	27,46	27,32
14/07/2025	120.236	0,73%	27,52	27,34	27,78	27,46
11/07/2025	99.867	1,19%	26,98	26,98	27,36	27,26
10/07/2025	172.311	-0,59%	26,92	26,82	27,10	26,94
09/07/2025	261.117	-2,17%	27,76	26,90	27,80	27,10