BiG | O banco que entende os seus valores.

Flow Traders Ltd (FLOW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
08/07/2025	213.727	0,65%	27,76	27,54	28,08	27,70
07/07/2025	144.289	2,53%	26,64	26,60	27,54	27,52
04/07/2025	273.904	-4,01%	27,92	26,80	27,92	26,84
03/07/2025	85.731	-0,29%	27,72	27,72	28,14	27,96
02/07/2025	74.431	0,72%	27,84	27,72	28,18	28,04
01/07/2025	203.376	1,02%	27,62	27,58	28,32	27,84
30/06/2025	261.317	2,23%	27,00	26,94	27,60	27,56
27/06/2025	1.105.018	-8,42%	28,34	26,14	28,72	26,96
26/06/2025	147.502	1,10%	29,16	29,16	29,74	29,44
25/06/2025	92.861	0,62%	28,80	28,54	29,28	29,12
24/06/2025	199.006	-0,41%	28,96	28,34	29,18	28,94
23/06/2025	89.070	-0,68%	29,32	28,92	29,56	29,06
20/06/2025	119.879	-0,41%	29,14	29,10	29,50	29,26
19/06/2025	89.220	-0,47%	29,48	29,12	29,68	29,38
18/06/2025	72.311	-0,74%	29,62	29,32	29,80	29,52
17/06/2025	88.510	-0,60%	30,00	29,56	30,00	29,74
16/06/2025	351.426	3,10%	29,08	29,08	30,06	29,92
13/06/2025	241.717	0,21%	29,48	28,74	29,80	29,02
12/06/2025	105.894	0,28%	29,10	28,90	29,32	28,96
11/06/2025	69.661	0,42%	28,72	28,70	28,94	28,88
10/06/2025	83.664	-1,03%	29,00	28,74	29,14	28,76
09/06/2025	96.649	-0,75%	29,48	29,00	29,66	29,06
06/06/2025	126.341	0,48%	29,24	29,04	29,52	29,28
05/06/2025	120.746	1,04%	28,84	28,76	29,32	29,14
04/06/2025	105.191	-0,21%	28,96	28,68	29,06	28,84
03/06/2025	105.470	-0,89%	29,08	28,90	29,54	28,90
02/06/2025	102.351	-0,48%	29,40	29,06	29,58	29,16
30/05/2025	159.922	1,31%	28,92	28,90	29,60	29,30
29/05/2025	112.445	-0,28%	28,80	28,20	29,06	28,92
28/05/2025	200.713	2,69%	28,14	28,12	29,18	29,00
27/05/2025	183.811	1,29%	27,76	27,56	28,28	28,24
26/05/2025	333.333	-6,57%	29,54	27,86	29,68	27,88
23/05/2025	378.049	4,12%	28,78	28,40	30,04	29,84
22/05/2025	200.421	2,87%	28,02	28,02	28,84	28,66
21/05/2025	102.906	-0,57%	28,14	27,76	28,28	27,86
20/05/2025	104.769	-1,68%	28,20	27,90	28,28	28,02
19/05/2025	201.379	2,22%	28,16	27,96	28,56	28,50
16/05/2025	118.833	1,46%	27,44	27,22	27,96	27,88
15/05/2025	147.635	0,88%	27,24	27,24	27,80	27,48
14/05/2025	115.850	-1,02%	27,52	27,24	27,74	27,24
13/05/2025	232.819	-1,08%	27,38	27,14	27,72	27,52
12/05/2025	266.405	-1,84%	28,20	27,78	28,54	27,82
09/05/2025	170.522	-0,14%	28,44	28,24	28,92	28,34
08/05/2025	228.699	0,64%	28,20	27,86	28,64	28,38
07/05/2025	154.838	1,73%	27,82	27,74	28,20	28,20
06/05/2025	323.308	0,87%	27,26	27,26	28,48	27,72
05/05/2025	296.635	3,23%	26,64	26,64	27,80	27,48
02/05/2025	295.468	1,53%	26,30	26,18	26,86	26,62
30/04/2025	444.661	4,13%	25,28	25,16	26,26	26,22
29/04/2025	252.518	1,29%	24,90	24,60	25,44	25,18
28/04/2025	341.951	2,31%	24,38	24,22	24,90	24,86
25/04/2025	665.806	1,50%	24,18	23,56	24,64	24,30
24/04/2025	2.199.542	-20,83%	26,80	23,76	26,80	23,94
23/04/2025	215.177	1,21%	29,76	29,48	30,24	30,24
22/04/2025	174.880	-1,52%	30,46	29,64	30,48	29,88
17/04/2025	158.805	-2,00%	30,98	30,18	30,98	30,34
16/04/2025	234.516	1,58%	30,56	30,30	31,04	30,96
15/04/2025	206.719	0,13%	30,46	29,78	30,48	30,48
14/04/2025	205.032	-0,46%	30,24	29,84	30,60	30,44
11/04/2025	487.146	2,82%	29,76	29,46	30,60	30,58
10/04/2025	653.177	2,06%	28,38	27,02	29,74	29,74
09/04/2025	563.636	4,07%	28,78	28,18	29,40	29,14
08/04/2025	422.428	-2,85%	28,72	27,60	28,74	28,00
07/04/2025	990.386	2,13%	28,76	28,58	30,08	28,82
04/04/2025	616.992	1,80%	27,70	27,18	28,70	28,22
03/04/2025	369.839	2,44%	27,28	27,24	28,26	27,72
02/04/2025	98.089	0,30%	27,00	26,64	27,32	27,06
01/04/2025	114.449	-1,32%	27,30	26,86	27,36	26,98
31/03/2025	99.661	-0,22%	27,50	27,28	27,82	27,34
28/03/2025	106.150	-1,30%	27,64	27,14	27,66	27,40
27/03/2025	87.502	0,43%	27,72	27,58	27,96	27,76
26/03/2025	79.585	0,88%	27,46	27,44	27,68	27,64
25/03/2025	83.372	0,29%	27,36	27,06	27,40	27,40
24/03/2025	92.521	0,29%	27,24	27,02	27,44	27,32
21/03/2025	217.175	-0,58%	27,40	27,14	27,60	27,24
20/03/2025	162.183	1,33%	26,96	26,80	27,40	27,40
19/03/2025	76.859	-0,59%	27,10	26,82	27,10	27,04
18/03/2025	128.783	-0,29%	27,22	26,56	27,28	27,20
17/03/2025	112.685	0,44%	27,20	27,00	27,38	27,28
14/03/2025	159.629	2,41%	26,60	26,50	27,16	27,16
13/03/2025	98.810	-0,75%	26,64	26,48	26,82	26,52
12/03/2025	264.879	-0,60%	26,86	26,60	27,18	26,72
11/03/2025	353.146	5,58%	25,58	25,52	26,88	26,88
10/03/2025	174.330	-0,93%	25,56	25,22	25,80	25,46
07/03/2025	124.325	-0,16%	25,60	25,44	25,74	25,70
06/03/2025	141.492	1,66%	25,36	25,26	25,76	25,74
05/03/2025	110.991	-0,63%	25,50	25,30	25,64	25,32
04/03/2025	218.022	-1,47%	25,86	25,32	25,94	25,48
03/03/2025	117.775	1,49%	25,48	25,36	25,86	25,86
28/02/2025	109.459	-0,16%	25,58	25,30	25,58	25,48
27/02/2025	134.879	-0,47%	25,68	25,32	25,80	25,52
26/02/2025	109.136	-0,93%	25,80	25,56	25,96	25,64
25/02/2025	136.503	-0,15%	25,94	25,68	26,04	25,88
24/02/2025	125.027	-0,84%	26,28	25,88	26,28	25,92
21/02/2025	188.874	1,95%	25,64	25,60	26,14	26,14
20/02/2025	154.812	-1,84%	26,10	25,62	26,20	25,64
19/02/2025	205.621	3,73%	25,26	25,20	26,12	26,12
18/02/2025	155.699	-0,16%	25,16	25,06	25,58	25,18
17/02/2025	245.763	-4,40%	26,30	25,08	26,30	25,22
14/02/2025	320.740	-1,57%	26,50	25,82	26,62	26,38