Flexible Solutions International Inc (FSI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	5.846	1,13%	2,00	1,94	2,01	2,0225
27/02/2024	26.919	1,27%	1,98	1,9001	1,9985	2,00
26/02/2024	10.268	-1,51%	1,99	1,96	1,9999	1,96
23/02/2024	2.106	1,03%	1,97	1,9441	2,01	1,97
22/02/2024	18.527	3,53%	1,98	1,95	2,08	1,9463
21/02/2024	3.890	0,00%	1,90	1,88	1,90	1,88
20/02/2024	6.528	-1,50%	1,93	1,90	1,93	1,901
19/02/2024	786	0,00%	1,95	1,91	1,95	1,93
16/02/2024	786	1,05%	1,95	1,91	1,95	1,93
15/02/2024	7.480	1,05%	1,91	1,91	1,9358	1,93
14/02/2024	3.063	0,53%	1,98	1,8668	1,9174	1,91
13/02/2024	20.081	-4,24%	1,98	1,85	1,9999	1,877
12/02/2024	3.722	1,03%	1,92	1,90	1,965	1,96
09/02/2024	2.963	1,05%	1,97	1,91	1,9692	1,93
08/02/2024	6.428	-2,49%	1,97	1,90	1,97	1,9015
07/02/2024	15.609	2,15%	1,92	1,90	1,97	1,90
06/02/2024	2.949	0,00%	1,85	1,84	1,8951	1,86
05/02/2024	6.760	-0,96%	1,85	1,8619	1,8825	1,8619
02/02/2024	4.907	-0,54%	1,85	1,85	1,9286	1,86
01/02/2024	2.015	0,00%	1,90	1,87	1,9387	1,87
31/01/2024	6.203	2,70%	1,90	1,8711	1,99	1,90
30/01/2024	9.485	8,25%	1,87	1,85	1,93	1,916
29/01/2024	14.157	-1,68%	1,85	1,79	1,95	1,76
26/01/2024	10.725	-1,65%	1,82	1,7843	1,8945	1,79
25/01/2024	5.716	-2,19%	1,82	1,76	1,825	1,79
24/01/2024	10.439	0,00%	1,80	1,71	1,8399	1,79
23/01/2024	2.926	1,69%	1,73	1,78	1,83	1,81
22/01/2024	4.171	2,98%	1,73	1,7101	1,81	1,73
19/01/2024	14.401	-1,79%	1,695	1,6295	1,7281	1,65
18/01/2024	12.725	-1,18%	1,75	1,68	1,75	1,68
17/01/2024	6.308	-2,86%	1,795	1,70	1,8009	1,70
16/01/2024	16.687	-1,69%	1,83	1,68	1,8899	1,75
15/01/2024	722	-0,56%	1,75	1,75	1,80	1,78
12/01/2024	722	-0,56%	1,75	1,75	1,80	1,78
11/01/2024	5.002	-0,25%	1,79	1,7353	1,80	1,8036
10/01/2024	6.912	-0,11%	1,79	1,79	1,8081	1,8081
09/01/2024	5.701	-0,28%	1,80	1,79	1,8294	1,805
08/01/2024	15.960	0,67%	1,80	1,78	1,82	1,8099
05/01/2024	6.281	-2,82%	1,79	1,79	1,8391	1,7978
04/01/2024	3.836	0,00%	1,82	1,8185	1,8391	1,83
03/01/2024	10.406	-1,61%	1,82	1,82	1,90	1,83
02/01/2024	17.052	-2,59%	1,95	1,82	1,99	1,8606
29/12/2023	20.271	-1,98%	2,02	1,8837	2,105	1,98
28/12/2023	21.101	8,60%	1,92	1,92	2,06	2,02
27/12/2023	18.124	0,54%	1,85	1,82	1,87	1,86
26/12/2023	45.111	16,56%	1,85	1,78	1,95	1,90
22/12/2023	10.484	-1,77%	1,64	1,6025	1,7121	1,6406
21/12/2023	37.319	4,88%	1,62	1,5995	1,72	1,72
20/12/2023	7.971	3,15%	1,60	1,5714	1,65	1,64
19/12/2023	10.317	0,63%	1,62	1,5701	1,59	1,59
18/12/2023	14.583	-0,46%	1,62	1,57	1,648	1,6125
15/12/2023	4.858	2,99%	1,615	1,60	1,65	1,62
14/12/2023	26.959	0,83%	1,57	1,51	1,6286	1,573
13/12/2023	14.291	2,00%	1,57	1,5193	1,56	1,53
12/12/2023	21.088	-4,46%	1,57	1,5001	1,58	1,50
11/12/2023	25.955	-0,39%	1,58	1,55	1,588	1,55
08/12/2023	4.564	3,05%	1,55	1,51	1,588	1,556
07/12/2023	18.740	1,29%	1,52	1,50	1,5599	1,5599
06/12/2023	3.726	-1,91%	1,59	1,54	1,59	1,54
05/12/2023	8.944	-1,24%	1,56	1,56	1,6299	1,59
04/12/2023	19.235	2,55%	1,56	1,57	1,6299	1,61
01/12/2023	8.185	3,29%	1,56	1,53	1,5744	1,57
30/11/2023	4.143	0,00%	1,53	1,53	1,59	1,52
29/11/2023	8.755	0,00%	1,54	1,52	1,56	1,54
28/11/2023	9.554	-0,32%	1,56	1,54	1,5897	1,555
27/11/2023	16.436	-2,50%	1,56	1,56	1,615	1,56
24/11/2023	10.806	7,70%	1,51	1,56	1,6355	1,595
23/11/2023	13.519	-8,08%	1,51	1,48	1,638	1,48
22/11/2023	13.519	-8,08%	1,51	1,48	1,638	1,48
21/11/2023	6.238	-3,01%	1,66	1,61	1,675	1,61
20/11/2023	30.672	5,06%	1,60	1,62	1,705	1,66
17/11/2023	29.246	15,47%	1,51	1,36	1,60	1,582
16/11/2023	92.293	-23,76%	1,81	1,36	1,84	1,38
15/11/2023	21.780	-2,22%	1,85	1,80	1,85	1,81
14/11/2023	6.906	0,00%	1,82	1,8011	1,90	1,85
13/11/2023	4.948	-4,26%	1,88	1,80	1,8689	1,80
10/11/2023	8.187	0,54%	1,89	1,8635	1,935	1,88
09/11/2023	3.300	-3,56%	1,88	1,853	1,87	1,851
08/11/2023	10.983	-1,72%	1,89	1,82	1,9294	1,8949
07/11/2023	4.968	0,42%	1,895	1,86	1,9333	1,928
06/11/2023	9.027	-3,13%	1,98	1,85	1,9394	1,86
03/11/2023	14.729	-3,52%	1,98	1,85	1,99	1,92
02/11/2023	6.903	0,03%	1,89	1,85	1,9999	1,98
01/11/2023	5.055	-0,53%	1,94	1,8906	1,98	1,9794
31/10/2023	308	0,97%	1,93	1,9231	1,9231	1,979
30/10/2023	310	1,99%	1,93	1,9231	1,9231	1,9684
27/10/2023	1.990	-2,26%	1,98	1,91	1,95	1,945
26/10/2023	11.120	-3,02%	1,95	1,92	2,00	1,93
25/10/2023	3.743	-1,00%	1,98	1,93	1,98	1,98
24/10/2023	13.874	-6,55%	2,08	1,9301	2,13	1,9999
23/10/2023	10.929	-1,34%	2,08	2,08	2,18	2,1015
20/10/2023	7.529	-1,84%	2,13	2,0801	2,1596	2,14
19/10/2023	4.894	2,35%	2,10	2,0898	2,2097	2,18
18/10/2023	14.675	-5,75%	2,20	2,085	2,29	2,13
17/10/2023	3.620	-1,77%	2,26	2,218	2,31	2,22
16/10/2023	28.634	-11,72%	2,60	2,25	2,3999	2,26
13/10/2023	3.786	-3,15%	2,60	2,56	2,6494	2,5665
12/10/2023	6.490	1,18%	2,595	2,58	2,6694	2,65
11/10/2023	13.075	-4,97%	2,57	2,52	2,65	2,565
10/10/2023	4.441	-4,08%	2,57	2,56	2,68	2,56