Flexible Solutions International Inc (FSI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	2.458	3,33%	2,965	2,98	3,10	3,10
29/12/2022	2.818	-0,33%	2,965	2,9937	3,01	3,00
28/12/2022	7.559	0,67%	2,965	2,9266	3,01	3,01
27/12/2022	5.997	-1,97%	2,99	2,96	3,025	2,99
23/12/2022	5.188	0,16%	3,03	3,065	3,1099	3,065
22/12/2022	4.381	-2,87%	3,03	2,9701	3,10	3,05
21/12/2022	42.216	6,08%	3,035	3,015	3,20	3,14
20/12/2022	12.317	-1,99%	3,045	2,9488	3,10	2,96
19/12/2022	19.978	-7,93%	3,19	3,0006	3,2576	3,02
16/12/2022	13.187	-2,13%	3,22	3,07	3,32	3,2101
15/12/2022	22.100	-9,58%	3,42	3,18	3,54	3,2101
14/12/2022	20.762	-0,28%	3,64	3,45	3,69	3,55
13/12/2022	13.575	4,40%	3,52	3,46	3,59	3,56
12/12/2022	30.368	-1,16%	3,49	3,45	3,6135	3,41
09/12/2022	62.799	7,14%	3,42	3,18	3,4899	3,45
08/12/2022	4.970	0,63%	3,18	3,1343	3,22	3,22
07/12/2022	20.775	4,24%	3,11	3,0115	3,20	3,20
06/12/2022	43.676	-4,64%	3,15	3,0106	3,17	3,08
05/12/2022	31.068	-1,17%	3,23	3,12	3,2341	3,1923
02/12/2022	19.788	-0,78%	3,21	3,186	3,23	3,195
01/12/2022	81.404	0,00%	3,205	3,16	3,215	3,18
30/11/2022	80.584	3,58%	3,12	3,095	3,1962	3,18
29/11/2022	30.867	-0,65%	3,115	3,0665	3,12	3,07
28/11/2022	38.608	-1,76%	3,09	3,05	3,1285	3,065
25/11/2022	9.084	-0,64%	3,13	3,06	3,13	3,09
24/11/2022	28.888	0,32%	3,10	3,0202	3,1393	3,11
23/11/2022	28.888	0,32%	3,10	3,0202	3,1393	3,11
22/11/2022	138.012	2,67%	3,07	3,03	3,15	3,08
21/11/2022	46.732	1,01%	2,985	2,92	3,07	3,00
18/11/2022	57.732	-2,35%	2,95	2,86	2,9701	2,91
17/11/2022	87.416	-1,33%	2,96	2,92	3,0771	2,98
16/11/2022	24.580	-3,21%	3,02	3,01	3,08	3,02
15/11/2022	107.465	-2,19%	3,09	3,02	3,1716	3,1201
14/11/2022	27.635	2,90%	3,06	3,06	3,20	3,19
11/11/2022	5.220	0,00%	3,05	3,0217	3,095	3,10
10/11/2022	12.853	3,69%	2,95	2,95	3,06	3,09
09/11/2022	13.764	-4,32%	3,05	2,88	3,05	2,9565
08/11/2022	3.273	1,31%	3,04	3,0206	3,13	3,09
07/11/2022	6.279	-0,49%	3,04	2,97	3,04	3,025
04/11/2022	6.317	0,33%	2,99	2,99	3,047	3,02
03/11/2022	12.481	-6,52%	3,17	2,9738	3,08	3,01
02/11/2022	7.059	-0,31%	3,17	3,1142	3,21	3,22
01/11/2022	4.815	0,31%	3,17	3,16	3,2893	3,22
31/10/2022	3.746	0,95%	3,20	3,1001	3,2409	3,19
28/10/2022	38.700	0,47%	3,21	3,0488	3,25	3,185
27/10/2022	8.292	3,60%	3,10	3,05	3,198	3,17
26/10/2022	24.054	-5,86%	3,23	3,05	3,23	3,05
25/10/2022	14.277	4,52%	3,15	3,0401	3,24	3,24
24/10/2022	6.392	0,39%	3,10	3,0301	3,0899	3,0519
21/10/2022	25.473	-3,80%	3,17	2,99	3,2598	3,04
20/10/2022	66.023	5,69%	3,07	3,07	3,2901	3,16
19/10/2022	30.740	6,32%	2,94	2,93	3,13	3,03
18/10/2022	16.597	-3,41%	2,97	2,82	3,0344	2,83
17/10/2022	6.803	-1,02%	2,92	2,91	2,98	2,91
14/10/2022	28.165	-5,86%	3,10	2,90	3,13	2,9466
13/10/2022	44.363	0,97%	3,05	2,99	3,20	3,12
12/10/2022	19.617	2,48%	2,93	2,8601	3,1153	3,105
11/10/2022	20.748	4,38%	2,88	2,8786	3,11	3,0062
10/10/2022	21.875	-7,57%	3,01	2,885	3,25	2,93
07/10/2022	56.094	12,01%	2,84	2,7525	3,18	3,17
06/10/2022	109.201	-12,89%	3,14	2,70	3,2199	2,805
05/10/2022	107.717	20,00%	2,70	2,70	3,35	3,30
04/10/2022	146.175	14,71%	2,42	2,40	2,91	2,73
03/10/2022	441.410	42,42%	1,99	1,92	2,42	2,35
30/09/2022	23.989	-3,00%	1,73	1,6301	1,70	1,649
29/09/2022	20.070	2,40%	1,67	1,622	1,6954	1,71
28/09/2022	30.103	5,77%	1,63	1,5974	1,705	1,65
27/09/2022	33.285	-3,11%	1,54	1,51	1,6483	1,56
26/09/2022	5.524	0,59%	1,70	1,61	1,71	1,71
23/09/2022	10.606	-2,80%	1,73	1,69	1,7599	1,70
22/09/2022	7.738	-2,29%	1,75	1,72	1,76	1,749
21/09/2022	10.520	-4,28%	1,79	1,75	1,8501	1,79
20/09/2022	3.441	-0,53%	1,83	1,76	1,88	1,88
19/09/2022	4.866	-1,11%	1,89	1,85	1,8999	1,8889
16/09/2022	5.517	0,00%	1,89	1,8371	1,909	1,91
15/09/2022	4.068	-3,74%	1,84	1,82	1,93	1,829
14/09/2022	11.834	2,63%	1,90	1,8601	1,94	1,95
13/09/2022	12.234	1,66%	1,82	1,83	1,90	1,90
12/09/2022	9.949	0,00%	1,85	1,8273	1,89	1,87
09/09/2022	110.022	-4,45%	1,94	1,72	1,945	1,825
08/09/2022	23.433	-6,86%	1,99	1,85	2,02	1,90
07/09/2022	6.472	0,00%	2,00	2,00	2,038	2,01
06/09/2022	11.255	-4,29%	2,06	2,01	2,09	2,01
05/09/2022	2.942	2,43%	2,10	2,0799	2,1356	2,11
02/09/2022	2.942	2,43%	2,10	2,0799	2,1356	2,11
01/09/2022	16.680	-5,51%	2,12	2,0377	2,22	2,06
31/08/2022	3.849	-2,24%	2,24	2,18	2,24	2,18
30/08/2022	6.672	-2,62%	2,35	2,15	2,2201	2,23
29/08/2022	7.133	-0,44%	2,35	2,22	2,35	2,29
26/08/2022	7.740	-4,60%	2,46	2,30	2,38	2,30
25/08/2022	7.524	-3,17%	2,46	2,41	2,48	2,411
24/08/2022	7.488	-0,44%	2,50	2,45	2,5099	2,49
23/08/2022	18.668	1,26%	2,43	2,38	2,51	2,501
22/08/2022	24.924	1,67%	2,41	2,35	2,50	2,43
19/08/2022	32.295	-8,54%	2,41	2,37	2,58	2,3983
18/08/2022	12.187	-2,64%	2,57	2,51	2,68	2,5899
17/08/2022	16.328	-2,24%	2,68	2,5301	2,7398	2,62
16/08/2022	35.045	8,10%	2,66	2,51	2,6813	2,67
15/08/2022	10.035	1,23%	2,35	2,38	2,49	2,47
12/08/2022	14.244	5,17%	2,37	2,32	2,4293	2,4293