Flex Ltd (FLEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	2.113.063	0,00%	29,61	29,255	30,03	29,49
28/06/2024	2.113.063	0,41%	29,61	29,255	30,03	29,49
27/06/2024	1.942.310	-3,07%	30,34	29,225	30,59	29,37
26/06/2024	1.225.386	-1,43%	30,60	30,02	30,60	30,30
25/06/2024	966.421	0,75%	30,60	30,21	30,82	30,74
24/06/2024	898.631	-0,49%	30,55	30,30	30,88	30,51
21/06/2024	2.624.547	0,16%	30,51	29,97	30,845	30,66
20/06/2024	1.518.714	-3,19%	31,24	30,36	31,27	30,61
19/06/2024	1.389.408	0,00%	31,73	31,36	32,23	31,62
18/06/2024	1.389.408	1,15%	31,73	31,36	32,23	31,62
17/06/2024	2.256.240	1,02%	31,40	31,12	31,85	31,58
14/06/2024	2.000.124	-2,37%	32,59	31,13	31,725	31,26
13/06/2024	1.835.432	0,16%	32,59	31,35	32,06	32,02
12/06/2024	2.276.714	-0,53%	32,59	31,77	32,76	31,97
11/06/2024	1.953.817	-1,83%	31,92	31,93	32,845	32,14
10/06/2024	2.988.577	2,41%	31,92	31,84	32,845	32,74
07/06/2024	1.660.276	-0,90%	32,05	31,7615	32,365	31,97
06/06/2024	3.659.497	-3,96%	33,57	32,06	33,7443	32,26
05/06/2024	3.056.845	3,90%	32,51	32,51	33,625	33,59
04/06/2024	3.016.004	-2,50%	32,83	32,215	33,04	32,33
03/06/2024	2.732.116	0,09%	33,38	32,69	33,96	33,16
31/05/2024	4.097.532	-1,92%	33,48	32,55	33,89	33,13
30/05/2024	3.493.560	1,50%	33,48	33,395	34,12	33,78
29/05/2024	2.340.761	-1,07%	33,46	33,195	33,63	33,28
28/05/2024	3.157.913	1,42%	33,30	32,88	33,77	33,64
27/05/2024	1.656.453	0,00%	32,44	32,37	33,325	33,17
24/05/2024	1.656.453	5,74%	32,44	32,37	33,325	33,17
23/05/2024	7.036.446	2,58%	31,64	31,55	32,495	32,18
22/05/2024	3.754.647	5,45%	29,57	29,84	31,39	31,37
21/05/2024	2.541.734	-0,30%	29,57	29,22	29,88	29,75
20/05/2024	2.175.706	1,84%	29,26	29,235	30,19	29,84
17/05/2024	1.326.002	0,48%	29,35	29,17	29,5741	29,30
16/05/2024	909.621	-0,58%	29,35	29,11	29,625	29,16
15/05/2024	2.289.658	1,17%	29,25	29,055	29,845	29,33
14/05/2024	1.888.175	1,51%	28,59	28,645	29,07	28,99
13/05/2024	1.667.894	-0,35%	28,80	28,535	28,92	28,56
10/05/2024	1.309.977	-0,17%	29,02	28,625	29,15	28,66
09/05/2024	1.534.300	0,53%	28,57	28,47	28,92	28,71
08/05/2024	5.452.350	-1,99%	29,36	28,54	29,29	28,56
07/05/2024	3.290.952	-0,17%	29,36	29,015	29,73	29,14
06/05/2024	3.857.829	4,62%	28,13	28,07	29,31	29,19
03/05/2024	4.938.079	1,75%	27,82	27,34	28,445	27,90
02/05/2024	6.873.260	4,10%	26,96	25,65	27,42	27,42
01/05/2024	8.357.546	-8,06%	26,96	25,27	27,87	26,34
30/04/2024	3.495.966	-1,92%	28,97	28,5901	29,775	28,65
29/04/2024	1.692.163	0,83%	28,97	28,90	29,23	29,21
26/04/2024	1.703.921	0,94%	28,71	28,68	29,155	28,97
25/04/2024	1.147.628	0,70%	28,27	28,04	28,875	28,70
24/04/2024	1.368.510	-0,11%	28,00	28,26	28,99	28,50
23/04/2024	2.037.178	3,26%	28,00	27,93	28,82	28,53
22/04/2024	1.536.372	2,07%	27,58	27,24	27,98	27,63
19/04/2024	2.351.462	-2,03%	27,58	26,95	27,86	27,07
18/04/2024	2.180.376	-1,60%	27,95	27,395	28,64	27,63
17/04/2024	1.395.786	-0,43%	28,49	27,97	28,52	28,08
16/04/2024	1.538.579	0,43%	28,59	27,80	28,419	28,20
15/04/2024	1.786.911	-1,06%	28,59	28,055	28,975	28,08
12/04/2024	2.420.096	-2,47%	28,81	28,34	28,92	28,38
11/04/2024	2.117.538	2,29%	29,06	28,48	29,14	29,10
10/04/2024	1.327.186	-1,32%	29,06	28,04	28,605	28,45
09/04/2024	1.687.583	0,21%	29,06	28,482	29,27	28,83
08/04/2024	1.300.034	-1,00%	29,17	28,685	29,30	28,77
05/04/2024	1.374.569	1,64%	29,52	28,69	29,255	29,06
04/04/2024	2.527.647	-1,45%	29,52	28,56	29,895	28,59
03/04/2024	1.974.249	2,00%	28,12	28,12	29,18	29,01
02/04/2024	1.413.075	0,00%	28,54	27,925	28,51	28,44
01/04/2024	1.094.069	-0,59%	28,54	28,37	29,045	28,44
28/03/2024	1.246.172	-0,07%	28,66	28,28	28,645	28,611
27/03/2024	1.687.077	0,35%	28,66	28,165	28,79	28,63
26/03/2024	1.546.934	-0,49%	28,90	28,515	29,14	28,53
25/03/2024	1.829.728	-0,21%	28,82	28,55	28,97	28,67
22/03/2024	2.766.523	1,48%	27,72	28,20	28,76	28,73
21/03/2024	4.459.873	4,43%	27,72	27,545	28,485	28,31
20/03/2024	3.543.211	0,37%	26,79	26,79	27,24	27,11
19/03/2024	2.257.678	-1,39%	27,65	26,835	27,29	27,01
18/03/2024	4.540.985	1,67%	27,65	26,87	27,45	27,39
15/03/2024	6.169.914	-4,57%	27,65	26,63	27,821	26,94
14/03/2024	3.165.245	-1,81%	28,95	28,03	28,93	28,23
13/03/2024	1.930.522	-0,62%	28,95	28,56	29,00	28,75
12/03/2024	2.143.130	0,52%	29,47	28,68	29,12	28,93
11/03/2024	2.857.546	-3,45%	30,87	28,691	29,54	28,79
08/03/2024	2.330.640	-2,26%	30,87	29,775	30,87	29,82
07/03/2024	1.869.361	-0,42%	30,59	30,13	30,755	30,51
06/03/2024	2.884.835	1,96%	30,51	30,42	30,915	30,64
05/03/2024	2.522.381	0,27%	29,98	29,66	30,40	30,05
04/03/2024	3.215.749	3,35%	29,47	29,29	30,005	29,97
01/03/2024	2.944.970	3,02%	28,20	28,13	29,16	29,00
29/02/2024	2.323.000	0,93%	28,07	27,94	28,3087	28,15
28/02/2024	2.270.764	0,32%	27,42	27,21	28,075	27,89
27/02/2024	2.685.622	-0,71%	28,12	27,7643	28,415	27,80
26/02/2024	2.562.150	-0,53%	28,00	27,91	28,2488	28,00
23/02/2024	2.381.402	0,57%	27,87	27,86	28,27	28,15
22/02/2024	3.509.868	2,64%	27,87	27,60	28,10	27,99
21/02/2024	3.564.769	-1,66%	27,40	27,105	27,62	27,27
20/02/2024	2.616.384	-1,74%	27,71	27,27	28,025	27,73
19/02/2024	2.000.963	0,00%	28,74	28,13	28,76	28,22
16/02/2024	2.000.963	0,00%	28,74	28,13	28,76	28,22
15/02/2024	5.248.121	1,24%	28,50	28,45	29,02	28,57
14/02/2024	4.028.071	4,21%	27,70	27,46	28,3161	28,22
13/02/2024	2.978.728	-0,81%	26,89	26,69	27,29	27,08
12/02/2024	4.414.885	2,44%	26,80	26,7101	27,54	27,30