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 >
23/12/2024	114.043	-2,72%	21,84	21,38	21,84	21,48
20/12/2024	265.120	-2,04%	22,46	21,86	22,46	22,08
19/12/2024	189.014	1,62%	22,60	22,36	22,86	22,54
18/12/2024	0	-0,63%	22,32	22,18	22,46	22,18
17/12/2024	87.138	-0,98%	22,46	22,28	22,66	22,32
16/12/2024	95.720	0,00%	22,54	22,32	22,66	22,54
13/12/2024	353.630	4,84%	21,68	21,68	22,60	22,54
12/12/2024	140.969	1,99%	21,18	21,16	21,50	21,50
11/12/2024	86.495	-0,10%	21,02	21,02	21,20	21,08
10/12/2024	87.539	-0,28%	21,08	21,00	21,16	21,10
09/12/2024	65.976	-0,84%	21,38	21,04	21,38	21,16
06/12/2024	88.742	-0,37%	21,36	21,26	21,62	21,34
05/12/2024	67.114	1,13%	21,22	21,22	21,60	21,42
04/12/2024	142.614	1,53%	20,82	20,78	21,30	21,18
03/12/2024	98.936	-0,19%	20,88	20,74	20,98	20,86
02/12/2024	108.258	-0,95%	21,22	20,90	21,28	20,90
29/11/2024	85.594	-0,57%	21,10	21,06	21,28	21,10
28/11/2024	48.934	0,28%	21,24	21,12	21,26	21,22
27/11/2024	112.503	0,67%	21,04	20,82	21,16	21,16
26/11/2024	132.520	-1,32%	21,04	20,96	21,26	21,02
25/11/2024	162.331	-0,37%	21,34	21,08	21,42	21,30
22/11/2024	61.767	-1,29%	21,58	21,34	21,78	21,38
21/11/2024	103.081	-0,73%	21,76	21,48	21,80	21,66
20/11/2024	150.781	0,83%	21,60	21,60	21,94	21,82
19/11/2024	220.643	2,08%	21,10	21,10	21,78	21,64
18/11/2024	80.341	0,00%	21,30	21,10	21,32	21,20
15/11/2024	82.242	0,38%	21,10	21,06	21,32	21,20
14/11/2024	126.888	0,29%	21,10	20,90	21,16	21,12
13/11/2024	150.270	-0,28%	21,06	21,00	21,34	21,06
12/11/2024	190.508	-2,22%	21,50	21,12	21,76	21,12
11/11/2024	142.367	0,47%	21,46	21,46	21,74	21,60
08/11/2024	166.551	-0,46%	21,60	21,50	21,80	21,50
07/11/2024	183.437	1,03%	21,42	21,36	21,70	21,60
06/11/2024	393.829	-1,29%	21,56	20,86	21,58	21,38
05/11/2024	573.622	5,87%	21,14	20,96	21,66	21,66
04/11/2024	111.920	-0,49%	20,50	20,32	20,68	20,46
01/11/2024	206.218	-2,28%	21,00	20,56	21,20	20,56
31/10/2024	487.830	1,35%	21,16	20,58	21,18	21,04
30/10/2024	193.660	-1,61%	21,00	20,64	21,18	20,76
29/10/2024	92.161	-0,10%	21,22	21,02	21,32	21,10
28/10/2024	146.453	0,10%	21,10	20,90	21,32	21,12
25/10/2024	116.134	-1,22%	21,32	21,02	21,44	21,10
24/10/2024	133.607	-1,29%	21,64	21,32	22,00	21,36
23/10/2024	69.034	-0,92%	21,82	21,64	21,90	21,64
22/10/2024	125.318	0,28%	21,82	21,80	22,12	21,84
21/10/2024	210.847	-0,18%	21,80	21,76	22,14	21,78
18/10/2024	152.396	1,02%	21,66	21,64	21,82	21,82
17/10/2024	121.986	0,00%	21,50	21,50	21,76	21,60
16/10/2024	213.804	1,31%	21,32	21,32	21,70	21,60
15/10/2024	154.463	0,85%	21,12	20,96	21,32	21,32
14/10/2024	114.362	-0,56%	21,26	20,98	21,36	21,14
11/10/2024	140.139	0,57%	21,20	21,20	21,46	21,26
10/10/2024	234.628	0,67%	20,90	20,24	21,28	21,14
09/10/2024	187.666	-0,19%	21,10	21,00	21,34	21,00
08/10/2024	209.843	0,96%	20,84	20,84	21,22	21,04
07/10/2024	230.463	0,00%	20,80	20,68	21,10	20,84
04/10/2024	390.740	3,68%	20,14	20,14	20,88	20,84
03/10/2024	216.993	1,21%	19,88	19,83	20,18	20,10
02/10/2024	278.853	3,17%	19,40	19,40	19,88	19,86
01/10/2024	144.651	1,69%	18,91	18,91	19,38	19,25
30/09/2024	151.197	1,50%	18,65	18,65	19,12	18,93
27/09/2024	173.262	2,93%	18,19	18,19	18,74	18,65
26/09/2024	77.883	1,29%	17,92	17,90	18,27	18,12
25/09/2024	58.250	-0,22%	17,90	17,86	18,07	17,89
24/09/2024	62.466	0,22%	17,86	17,78	18,08	17,93
23/09/2024	93.783	0,00%	17,88	17,76	18,00	17,89
20/09/2024	143.646	-2,08%	18,27	17,89	18,29	17,89
19/09/2024	79.419	0,77%	18,22	18,12	18,34	18,27
18/09/2024	85.606	0,17%	18,10	18,06	18,28	18,13
17/09/2024	124.896	-0,88%	18,30	18,03	18,47	18,10
16/09/2024	80.019	-0,27%	18,30	18,15	18,35	18,26
13/09/2024	149.152	1,38%	18,07	18,06	18,32	18,31
12/09/2024	108.013	1,23%	17,84	17,81	18,14	18,06
11/09/2024	93.285	-0,67%	17,99	17,74	18,04	17,84
10/09/2024	163.843	0,96%	17,75	17,69	18,17	17,96
09/09/2024	88.847	0,62%	17,70	17,70	17,92	17,79
06/09/2024	123.155	-0,23%	17,76	17,60	17,84	17,68
05/09/2024	139.476	1,66%	17,45	17,39	17,89	17,72
04/09/2024	171.092	1,75%	17,40	17,39	17,78	17,43
03/09/2024	94.635	-0,98%	17,24	17,04	17,38	17,13
02/09/2024	60.185	-0,92%	17,44	17,21	17,47	17,30
30/08/2024	102.352	-0,74%	17,53	17,41	17,74	17,46
29/08/2024	67.441	1,09%	17,41	17,33	17,62	17,59
28/08/2024	81.809	-1,70%	17,65	17,40	17,78	17,40
27/08/2024	76.896	0,45%	17,62	17,62	17,89	17,70
26/08/2024	40.951	0,00%	17,60	17,55	17,66	17,62
23/08/2024	171.936	1,50%	17,39	17,39	17,84	17,62
22/08/2024	67.552	0,06%	17,28	17,28	17,45	17,36
21/08/2024	99.066	1,46%	17,10	17,07	17,35	17,35
20/08/2024	136.620	-1,44%	17,39	17,10	17,52	17,10
19/08/2024	119.743	0,29%	17,25	17,25	17,50	17,35
16/08/2024	124.241	-0,86%	17,40	17,20	17,50	17,30
15/08/2024	139.772	0,17%	17,42	17,22	17,55	17,45
14/08/2024	142.707	0,69%	17,27	17,09	17,42	17,42
13/08/2024	107.633	1,05%	17,10	17,08	17,41	17,30
12/08/2024	91.260	-0,23%	17,07	17,04	17,24	17,12
09/08/2024	141.513	0,70%	17,00	16,86	17,27	17,16
08/08/2024	119.067	-1,16%	17,29	17,02	17,35	17,04
07/08/2024	193.080	2,80%	16,66	16,56	17,24	17,24
06/08/2024	575.282	-5,20%	17,42	16,70	17,65	16,77