Flow Traders Ltd (FLOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
06/10/2023	157.037	2,12%	16,21	16,20	16,53	16,41
05/10/2023	146.691	-0,62%	16,28	16,07	16,36	16,07
04/10/2023	211.953	0,62%	16,08	16,06	16,48	16,17
03/10/2023	299.575	-3,48%	16,57	16,07	16,66	16,07
02/10/2023	807.996	-5,11%	17,37	16,18	17,42	16,71
29/09/2023	144.236	0,29%	17,74	17,60	17,90	17,61
28/09/2023	105.268	1,39%	17,29	17,20	17,56	17,56
27/09/2023	160.079	1,23%	17,23	17,21	17,42	17,32
26/09/2023	188.516	-2,56%	17,39	17,03	17,40	17,11
25/09/2023	128.876	-2,06%	18,00	17,53	18,00	17,56
22/09/2023	95.097	-0,39%	18,09	17,76	18,09	17,93
21/09/2023	107.365	0,22%	18,06	17,94	18,12	18,00
20/09/2023	101.060	0,56%	17,85	17,85	18,09	17,96
19/09/2023	92.256	1,19%	17,66	17,63	17,95	17,86
18/09/2023	197.972	-0,45%	17,55	17,45	17,81	17,65
15/09/2023	140.118	-0,95%	17,95	17,72	18,04	17,73
14/09/2023	93.459	0,11%	17,84	17,84	18,07	17,90
13/09/2023	121.828	-0,94%	18,03	17,88	18,10	17,88
12/09/2023	70.168	0,06%	18,04	18,03	18,15	18,05
11/09/2023	104.720	-0,22%	18,10	18,04	18,26	18,04
08/09/2023	91.305	0,39%	18,08	18,04	18,19	18,08
07/09/2023	164.537	-2,17%	18,42	18,01	18,42	18,01
06/09/2023	147.095	-0,27%	18,51	18,33	18,68	18,41
05/09/2023	96.127	-0,43%	18,63	18,42	18,66	18,46
04/09/2023	84.745	-0,05%	18,67	18,51	18,84	18,54
01/09/2023	85.263	-0,70%	18,60	18,55	18,70	18,55
31/08/2023	147.075	0,16%	18,61	18,56	18,81	18,68
30/08/2023	172.459	-1,32%	18,95	18,54	18,97	18,65
29/08/2023	82.537	-0,68%	19,08	18,88	19,08	18,90
28/08/2023	91.948	0,64%	18,85	18,83	19,12	19,03
25/08/2023	104.228	-1,00%	19,16	18,86	19,21	18,91
24/08/2023	79.594	-0,83%	19,25	19,10	19,35	19,10
23/08/2023	105.723	1,00%	19,10	19,09	19,34	19,26
22/08/2023	130.734	-0,05%	19,20	19,05	19,22	19,07
21/08/2023	125.625	-1,65%	19,40	19,06	19,48	19,08
18/08/2023	130.575	-0,26%	19,45	19,31	19,59	19,40
17/08/2023	156.128	-0,97%	19,41	19,38	19,64	19,45
16/08/2023	75.883	-0,51%	19,70	19,53	19,70	19,64
15/08/2023	132.465	-1,10%	19,96	19,73	20,04	19,74
14/08/2023	126.573	0,00%	20,26	20,14	20,42	20,26
11/08/2023	135.695	-2,03%	20,62	20,24	20,70	20,26
10/08/2023	93.573	0,00%	20,72	20,54	20,76	20,68
09/08/2023	90.187	1,08%	20,42	20,42	20,72	20,68
08/08/2023	120.549	-0,68%	20,60	20,28	20,60	20,46
07/08/2023	153.678	1,58%	20,28	20,26	20,64	20,60
04/08/2023	86.912	1,20%	20,06	20,04	20,32	20,28
03/08/2023	137.054	1,06%	19,85	19,75	20,16	20,04
02/08/2023	307.417	-0,95%	20,18	19,78	20,38	19,83
01/08/2023	113.765	1,16%	19,82	19,79	20,06	20,02
31/07/2023	240.925	-0,95%	20,00	19,71	20,08	19,79
28/07/2023	254.790	1,32%	19,50	19,32	20,02	19,98
27/07/2023	174.488	-0,61%	19,84	19,57	19,89	19,72
26/07/2023	145.706	0,00%	19,80	19,71	19,92	19,84
25/07/2023	103.231	0,76%	19,77	19,72	19,88	19,84
24/07/2023	97.851	0,77%	19,60	19,52	19,79	19,69
21/07/2023	81.539	-0,66%	19,72	19,51	19,74	19,54
20/07/2023	84.609	-0,41%	19,72	19,57	19,73	19,67
19/07/2023	159.522	-0,90%	19,95	19,57	19,96	19,75
18/07/2023	96.484	0,66%	19,82	19,72	19,97	19,93
17/07/2023	119.849	-0,15%	19,81	19,77	19,92	19,80
14/07/2023	93.507	-0,35%	19,95	19,83	20,04	19,83
13/07/2023	153.499	0,96%	19,78	19,71	19,93	19,90
12/07/2023	173.479	1,13%	19,60	19,53	19,81	19,71
11/07/2023	132.384	0,36%	19,49	19,35	19,56	19,49
10/07/2023	112.519	0,21%	19,40	19,26	19,42	19,42
07/07/2023	173.122	0,78%	19,27	19,10	19,38	19,38
06/07/2023	192.439	0,16%	19,15	19,03	19,33	19,23
05/07/2023	251.551	0,52%	19,07	18,90	19,22	19,20
04/07/2023	571.702	-3,68%	19,10	18,89	19,30	19,10
03/07/2023	412.953	-1,93%	20,40	19,60	20,40	19,83
30/06/2023	369.042	-1,17%	19,78	19,46	20,34	20,22
29/06/2023	50.273	0,00%	20,50	20,38	20,56	20,46
28/06/2023	45.617	0,99%	20,28	20,28	20,54	20,46
27/06/2023	75.174	-0,69%	20,50	20,00	20,50	20,26
26/06/2023	99.361	-0,59%	20,58	20,22	20,58	20,40
23/06/2023	56.271	-0,87%	20,70	20,52	20,74	20,52
22/06/2023	59.939	-0,86%	20,88	20,70	20,92	20,70
21/06/2023	76.897	-0,57%	20,94	20,80	21,00	20,88
20/06/2023	122.405	-1,50%	21,26	20,90	21,30	21,00
19/06/2023	50.080	-0,37%	21,40	21,26	21,44	21,32
16/06/2023	110.753	-0,56%	21,60	21,30	21,64	21,40
15/06/2023	42.147	0,09%	21,50	21,46	21,66	21,52
14/06/2023	126.442	0,47%	21,42	21,30	21,52	21,50
13/06/2023	48.321	0,28%	21,34	21,26	21,48	21,40
12/06/2023	56.051	0,19%	21,30	21,16	21,36	21,34
09/06/2023	110.021	1,24%	21,12	20,94	21,36	21,30
08/06/2023	154.683	-1,41%	21,36	20,92	21,36	21,04
07/06/2023	50.612	-0,19%	21,34	21,24	21,44	21,34
06/06/2023	86.050	0,56%	21,36	21,26	21,48	21,38
05/06/2023	77.872	-0,75%	21,44	21,26	21,48	21,26
02/06/2023	65.554	-0,19%	21,50	21,32	21,54	21,42
01/06/2023	83.886	-0,74%	21,54	21,40	21,60	21,46
31/05/2023	20.393	-1,00%	21,78	21,68	21,86	21,62
30/05/2023	106.625	1,57%	21,66	21,60	22,04	21,98
29/05/2023	42.665	0,09%	21,60	21,52	21,68	21,64
26/05/2023	40.881	0,09%	21,60	21,54	21,68	21,62
25/05/2023	99.695	-0,92%	21,76	21,54	21,92	21,60
24/05/2023	84.126	-0,73%	21,88	21,70	21,96	21,80
23/05/2023	61.957	0,00%	21,92	21,84	22,08	21,96
22/05/2023	83.070	-0,09%	22,06	21,82	22,08	21,96