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 > >>
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
13/02/2025	1.244.845	10,93%	25,08	25,08	27,34	26,80
12/02/2025	210.487	1,51%	23,92	23,92	24,40	24,16
11/02/2025	68.018	-0,75%	24,02	23,76	24,02	23,80
10/02/2025	109.071	0,00%	24,10	23,84	24,24	23,98
07/02/2025	77.941	-1,15%	24,20	23,72	24,36	23,98
06/02/2025	63.729	-1,22%	24,50	24,26	24,66	24,26
05/02/2025	97.791	0,33%	24,52	24,48	24,74	24,56
04/02/2025	61.750	-0,08%	24,48	24,28	24,52	24,48
03/02/2025	198.872	1,41%	24,52	23,96	24,78	24,50
31/01/2025	207.031	1,86%	23,76	23,76	24,32	24,16
30/01/2025	109.351	0,59%	23,70	23,68	24,08	23,72
29/01/2025	103.707	-0,59%	23,70	23,30	23,76	23,58
28/01/2025	83.501	0,51%	23,62	23,38	23,76	23,72
27/01/2025	149.812	1,20%	23,50	23,48	24,02	23,60
24/01/2025	62.154	-1,69%	23,84	23,32	23,84	23,32
23/01/2025	113.806	-0,34%	23,80	23,62	24,04	23,72
22/01/2025	188.735	0,85%	23,00	22,72	23,80	23,80
21/01/2025	76.600	-0,51%	23,66	23,52	23,84	23,60
20/01/2025	210.394	-0,67%	23,88	23,64	24,26	23,72
17/01/2025	123.810	1,36%	23,56	23,50	23,92	23,88
16/01/2025	168.753	1,99%	23,02	22,96	23,74	23,56
15/01/2025	136.283	1,23%	22,90	22,82	23,10	23,10
14/01/2025	63.166	-0,35%	23,06	22,82	23,06	22,82
13/01/2025	126.957	-0,61%	23,00	22,84	23,18	22,90
09/01/2025	180.574	0,94%	23,32	23,02	23,60	23,04
08/01/2025	270.128	3,64%	23,20	23,00	23,36	23,32
07/01/2025	159.664	2,93%	21,84	21,80	22,68	22,50
06/01/2025	75.443	0,00%	21,86	21,62	21,94	21,86
03/01/2025	93.676	-0,82%	22,04	21,86	22,20	21,86
02/01/2025	110.389	2,23%	21,52	21,52	22,08	22,04
31/12/2024	0	0,47%	21,40	21,40	21,62	21,56
30/12/2024	63.909	-0,83%	21,64	21,44	21,64	21,46
27/12/2024	103.890	0,84%	21,46	21,44	21,72	21,64
26/12/2024	0	-0,09%	21,40	21,32	21,60	21,46
24/12/2024	0	-0,09%	21,40	21,32	21,60	21,48