Flex Ltd (FLEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	0,48%	29,35	29,17	29,5741	29,30
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
09-02-2024	5.116.306	4,35%	25,55	25,55	26,715	26,65
08-02-2024	3.480.487	4,20%	24,57	24,57	25,71	25,54
07-02-2024	2.795.305	1,41%	24,26	24,11	24,52	24,51
06-02-2024	2.865.204	-1,55%	24,39	24,05	24,505	24,17
05-02-2024	3.081.607	-2,15%	25,04	24,45	25,15	24,55
02-02-2024	4.197.826	0,20%	25,04	24,67	25,29	25,09
01-02-2024	14.034.643	5,48%	23,98	24,37	25,75	25,04
31-01-2024	4.268.692	-1,21%	23,98	23,64	24,17	23,74
30-01-2024	4.742.118	4,25%	23,49	23,49	24,04	24,03
29-01-2024	6.672.644	0,17%	22,83	22,575	23,05	23,05
26-01-2024	3.103.986	-0,95%	23,31	22,87	23,33	23,01
25-01-2024	3.069.960	0,87%	23,07	22,95	23,33	23,23
24-01-2024	2.428.215	-0,35%	23,26	22,905	23,35	23,03
23-01-2024	2.674.453	-0,26%	23,21	23,055	23,48	23,11
22-01-2024	1.823.574	0,83%	23,21	22,975	23,36	23,17
19-01-2024	2.393.590	2,18%	22,50	22,475	22,985	22,98
18-01-2024	3.732.147	1,63%	22,37	22,025	22,50	22,49
17-01-2024	3.853.373	-2,68%	22,40	21,84	22,50	22,13
16-01-2024	2.076.904	-2,53%	23,16	22,63	23,29	22,74
15-01-2024	1.603.097	-1,19%	23,18	23,30	23,77	23,33
12-01-2024	1.603.097	-1,19%	23,18	23,30	23,77	23,33
11-01-2024	2.982.827	1,90%	23,18	23,005	23,625	23,61
10-01-2024	2.468.821	-2,48%	23,74	23,08	23,8237	23,17
09-01-2024	2.522.852	0,08%	23,35	23,35	23,765	23,76
08-01-2024	3.200.566	1,93%	23,03	23,065	23,845	23,74
05-01-2024	3.609.655	0,48%	23,03	23,03	23,465	23,29
04-01-2024	5.268.004	-2,36%	23,90	23,13	23,90	23,18
03-01-2024	10.158.219	7,71%	29,93	22,55	23,97	23,74
02-01-2024	3.589.125	-0,53%	29,93	29,53	30,54	30,30
29-12-2023	1.625.421	-0,69%	30,65	30,16	30,65	30,46