Flow Traders Ltd (FLOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4
19/05/2023	131.953	1,29%	21,70	21,60	22,00	21,98
18/05/2023	133.199	-1,09%	21,70	21,62	21,94	21,70
17/05/2023	59.085	-0,45%	22,06	21,82	22,10	21,94
16/05/2023	83.943	0,36%	21,98	21,84	22,18	22,04
15/05/2023	73.229	0,83%	21,80	21,74	22,04	21,96
12/05/2023	84.514	0,65%	21,60	21,56	21,90	21,78
11/05/2023	92.360	-0,46%	21,70	21,60	21,88	21,64
10/05/2023	136.142	-0,28%	21,80	21,68	21,92	21,74
09/05/2023	179.535	-1,45%	22,02	21,68	22,12	21,80
08/05/2023	65.366	-0,90%	22,24	22,08	22,32	22,12
05/05/2023	137.490	0,27%	22,16	22,04	22,34	22,32
04/05/2023	224.874	0,00%	22,26	22,16	22,76	22,26
03/05/2023	119.064	0,00%	22,28	22,10	22,40	22,26
02/05/2023	157.012	-0,98%	22,50	22,04	22,54	22,26
01/05/2023	166.400	0,81%	22,44	22,32	22,70	22,48
28/04/2023	166.400	0,81%	22,44	22,32	22,70	22,48
27/04/2023	190.189	0,00%	23,02	22,88	23,30	23,10
26/04/2023	132.147	0,35%	22,90	22,90	23,28	23,10
25/04/2023	243.821	0,97%	22,80	22,66	23,32	23,02
24/04/2023	481.886	0,18%	22,90	22,56	23,24	22,80
21/04/2023	1.316.982	-12,86%	23,92	22,56	24,40	22,76
20/04/2023	62.340	0,23%	26,02	25,92	26,30	26,12
19/04/2023	84.218	0,62%	25,80	25,62	26,14	26,06
18/04/2023	67.114	-0,46%	26,00	25,84	26,10	25,90
17/04/2023	96.510	0,00%	26,14	25,92	26,34	26,02
14/04/2023	84.757	-0,69%	26,20	25,98	26,28	26,02
13/04/2023	82.011	1,55%	26,00	25,60	26,22	26,20
12/04/2023	83.466	0,00%	25,90	25,70	26,10	25,80
11/04/2023	149.404	-4,09%	26,70	25,70	27,00	25,80
10/04/2023	83.930	0,37%	26,70	26,50	26,90	26,90
06/04/2023	83.930	0,37%	26,70	26,50	26,90	26,90
05/04/2023	77.012	1,52%	26,50	26,20	26,80	26,80
04/04/2023	119.945	0,38%	26,40	25,80	26,50	26,40
03/04/2023	61.667	-1,57%	26,80	26,20	26,80	26,30
31/03/2023	66.080	0,38%	26,50	26,32	26,78	26,72
30/03/2023	155.808	0,91%	26,42	26,36	26,80	26,62
29/03/2023	88.652	1,70%	25,92	25,72	26,52	26,38
28/03/2023	174.704	-0,69%	26,00	25,48	26,00	25,94
27/03/2023	158.363	-2,03%	26,70	25,92	26,70	26,12
24/03/2023	240.003	2,15%	26,14	25,74	26,74	26,66
23/03/2023	252.673	0,77%	26,00	25,98	26,62	26,10
22/03/2023	204.640	2,29%	25,78	25,76	26,18	25,90
21/03/2023	172.528	0,72%	25,14	24,54	25,34	25,32
20/03/2023	293.867	3,12%	24,62	24,46	25,34	25,14
17/03/2023	276.652	0,58%	24,20	24,06	24,46	24,38
16/03/2023	195.919	1,51%	23,82	23,80	24,36	24,24
15/03/2023	379.604	2,75%	23,20	22,84	24,06	23,88
14/03/2023	181.321	-0,17%	23,24	22,80	23,24	23,24
13/03/2023	225.302	0,09%	23,18	22,72	23,32	23,28
10/03/2023	214.622	2,74%	22,60	22,50	23,26	23,26
09/03/2023	45.952	-0,70%	22,80	22,62	22,88	22,64
08/03/2023	62.406	0,26%	22,84	22,64	22,84	22,80
07/03/2023	62.342	-0,09%	22,76	22,60	22,88	22,74
06/03/2023	83.921	-0,18%	22,90	22,70	22,90	22,76
03/03/2023	71.479	-0,18%	22,80	22,68	22,90	22,80
02/03/2023	61.716	0,44%	22,74	22,70	22,92	22,84
01/03/2023	48.003	-0,87%	22,80	22,68	22,90	22,74
28/02/2023	53.813	-0,43%	22,86	22,74	23,04	22,94
27/02/2023	105.380	0,96%	22,86	22,82	23,14	23,04
24/02/2023	148.638	-0,26%	22,88	22,62	23,00	22,82
23/02/2023	116.140	-2,14%	23,30	22,84	23,32	22,88
22/02/2023	79.240	-0,34%	23,32	23,14	23,50	23,38
21/02/2023	71.979	-0,68%	23,54	23,36	23,76	23,46
20/02/2023	71.086	-1,50%	23,96	23,60	24,02	23,62
17/02/2023	110.216	0,67%	23,80	23,54	24,08	23,98
16/02/2023	100.831	-1,00%	23,98	23,78	24,12	23,82
15/02/2023	119.927	1,18%	23,52	23,50	24,20	24,06
14/02/2023	202.774	1,89%	23,34	23,30	24,22	23,78
13/02/2023	198.051	-3,15%	23,96	23,24	24,10	23,34
10/02/2023	192.728	-1,63%	24,26	23,56	24,26	24,10
09/02/2023	536.238	6,25%	23,76	23,76	25,18	24,50
08/02/2023	119.515	1,68%	22,52	22,52	23,14	23,06
07/02/2023	107.547	-0,61%	22,88	22,52	23,04	22,68
06/02/2023	112.820	-2,40%	23,34	22,76	23,34	22,82
03/02/2023	120.364	0,17%	23,24	23,12	23,54	23,38
02/02/2023	156.362	-1,35%	23,68	23,18	23,90	23,34
01/02/2023	83.528	0,00%	23,66	23,54	24,04	23,66
31/01/2023	188.731	1,55%	23,20	23,02	23,88	23,66
30/01/2023	114.266	-1,02%	23,44	22,96	23,50	23,30
27/01/2023	88.442	0,51%	23,28	23,22	23,66	23,54
26/01/2023	173.687	-2,01%	23,88	22,96	23,90	23,42
25/01/2023	125.098	1,36%	23,52	23,24	23,90	23,90
24/01/2023	184.684	1,29%	23,50	23,38	23,88	23,58
23/01/2023	116.567	2,02%	22,84	22,84	23,30	23,28