Flex Ltd (FLEX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
1.412.705 |
0,07%
|
109,00
|
108,86
|
114,10
|
112,38
|
| 23/09/2026 |
1.650.276 |
-1,88%
|
113,43
|
111,67
|
115,76
|
112,30
|
| 22/09/2026 |
1.597.261 |
2,55%
|
111,53
|
110,19
|
114,99
|
114,45
|
| 21/09/2026 |
1.430.318 |
2,89%
|
111,25
|
107,80
|
111,97
|
111,61
|
| 18/09/2026 |
2.687.135 |
-0,35%
|
109,25
|
107,51
|
109,90
|
108,51
|
| 17/09/2026 |
1.846.414 |
1,09%
|
112,33
|
108,88
|
112,9399
|
109,02
|
| 16/09/2026 |
1.344.820 |
-0,11%
|
109,47
|
105,85
|
111,905
|
107,90
|
| 15/09/2026 |
1.229.411 |
-0,30%
|
111,19
|
106,79
|
111,35
|
108,00
|
| 14/09/2026 |
1.754.994 |
-6,44%
|
109,022
|
106,6201
|
111,76
|
108,32
|
| 11/09/2026 |
1.845.541 |
7,19%
|
110,17
|
110,15
|
117,68
|
115,78
|
| 10/09/2026 |
2.511.610 |
-4,14%
|
108,80
|
107,92
|
112,235
|
108,01
|
| 09/09/2026 |
1.076.974 |
-1,43%
|
113,10
|
112,17
|
114,56
|
112,68
|
| 08/09/2026 |
1.519.266 |
4,26%
|
109,50
|
109,50
|
115,28
|
114,31
|
| 04/09/2026 |
2.733.503 |
1,42%
|
108,35
|
107,00
|
111,63
|
109,51
|
| 03/09/2026 |
1.987.009 |
1,74%
|
104,10
|
102,25
|
108,26
|
107,89
|
| 02/09/2026 |
1.669.571 |
-0,83%
|
107,0665
|
104,19
|
107,59
|
105,95
|
| 01/09/2026 |
1.465.420 |
-2,23%
|
106,5568
|
105,36
|
109,18
|
106,86
|
| 31/08/2026 |
1.145.029 |
-1,02%
|
109,00
|
108,86
|
111,55
|
109,25
|
| 28/08/2026 |
1.277.237 |
-4,29%
|
114,00
|
110,14
|
115,00
|
110,50
|
| 27/08/2026 |
1.778.337 |
3,11%
|
115,32
|
112,42
|
116,30
|
115,30
|
| 26/08/2026 |
2.169.093 |
2,33%
|
109,5248
|
107,27
|
112,60
|
111,82
|
| 25/08/2026 |
1.338.751 |
2,44%
|
108,8395
|
107,54
|
110,93
|
109,25
|
| 24/08/2026 |
1.688.781 |
-3,43%
|
107,78
|
104,915
|
109,32
|
106,65
|
| 21/08/2026 |
1.376.764 |
0,12%
|
112,00
|
108,105
|
112,44
|
110,45
|
| 20/08/2026 |
1.888.433 |
-2,41%
|
111,3875
|
109,90
|
113,48
|
110,32
|
| 19/08/2026 |
1.349.869 |
-5,98%
|
121,0252
|
112,88
|
122,00
|
113,03
|
| 18/08/2026 |
1.916.808 |
-7,51%
|
121,90
|
119,09
|
122,3619
|
120,24
|
| 17/08/2026 |
1.753.120 |
3,04%
|
128,7959
|
126,321
|
131,63
|
130,00
|
| 14/08/2026 |
1.283.122 |
1,55%
|
125,22
|
122,50
|
127,15
|
126,16
|
| 13/08/2026 |
1.282.640 |
-0,19%
|
124,10
|
123,69
|
127,66
|
124,30
|
| 12/08/2026 |
1.957.907 |
1,75%
|
125,20
|
124,47
|
130,3799
|
124,53
|
| 11/08/2026 |
1.593.567 |
2,19%
|
121,94
|
119,47
|
125,4365
|
122,41
|
| 10/08/2026 |
1.626.642 |
-1,29%
|
122,28
|
119,70
|
124,03
|
119,70
|
| 07/08/2026 |
1.734.469 |
-0,91%
|
126,76
|
119,78
|
126,89
|
121,35
|
| 06/08/2026 |
1.766.247 |
0,90%
|
120,50
|
117,5576
|
125,40
|
122,65
|
| 05/08/2026 |
1.576.893 |
-3,61%
|
126,86
|
121,88
|
129,375
|
121,88
|
| 04/08/2026 |
2.472.230 |
7,95%
|
123,99
|
121,065
|
128,947
|
126,71
|
| 03/08/2026 |
2.724.658 |
3,25%
|
115,45
|
107,10
|
117,73
|
117,45
|
| 31/07/2026 |
2.601.527 |
1,61%
|
106,46
|
113,66
|
116,12
|
113,75
|
| 30/07/2026 |
4.940.502 |
8,88%
|
107,7591
|
103,02
|
112,33
|
111,91
|
| 29/07/2026 |
6.191.449 |
-9,47%
|
106,8982
|
99,50
|
108,52
|
103,02
|
| 28/07/2026 |
6.770.934 |
-2,35%
|
110,57
|
102,76
|
114,23
|
113,28
|
| 27/07/2026 |
4.144.805 |
-2,12%
|
121,7069
|
109,41
|
121,7069
|
116,07
|
| 24/07/2026 |
2.214.220 |
-7,40%
|
128,85
|
117,80
|
128,85
|
118,51
|
| 23/07/2026 |
1.912.519 |
0,72%
|
124,949
|
124,00
|
131,6845
|
127,94
|
| 22/07/2026 |
1.618.401 |
-0,27%
|
126,72
|
124,00
|
129,74
|
127,00
|
| 21/07/2026 |
1.700.591 |
6,18%
|
124,19
|
123,44
|
128,10
|
127,39
|
| 20/07/2026 |
2.029.312 |
0,55%
|
121,10
|
118,765
|
122,13
|
119,91
|
| 17/07/2026 |
3.098.557 |
-1,54%
|
116,50
|
111,379
|
120,24
|
119,25
|
| 16/07/2026 |
2.869.873 |
-6,00%
|
126,00
|
120,76
|
126,54
|
121,12
|
| 15/07/2026 |
2.500.147 |
-2,66%
|
132,49
|
123,79
|
135,375
|
128,72
|
| 14/07/2026 |
1.567.213 |
2,12%
|
134,19
|
129,0707
|
135,67
|
132,24
|
| 13/07/2026 |
1.731.692 |
-4,63%
|
132,73
|
128,22
|
134,79
|
129,50
|
| 10/07/2026 |
1.717.319 |
-2,89%
|
138,00
|
134,35
|
139,74
|
135,80
|
| 09/07/2026 |
2.479.712 |
4,95%
|
139,46
|
138,50
|
145,41
|
139,94
|
| 08/07/2026 |
1.990.415 |
1,51%
|
129,99
|
127,95
|
133,75
|
133,37
|
| 07/07/2026 |
2.774.083 |
-5,10%
|
134,50
|
125,34
|
135,99
|
131,52
|
| 06/07/2026 |
2.766.206 |
1,35%
|
139,90
|
137,72
|
146,00
|
138,65
|
| 02/07/2026 |
4.137.939 |
-10,87%
|
154,9049
|
134,82
|
155,35
|
136,855
|
| 01/07/2026 |
2.971.885 |
-5,13%
|
158,80
|
149,17
|
159,00
|
153,53
|
| 30/06/2026 |
2.460.394 |
1,57%
|
157,7303
|
156,89
|
165,805
|
162,07
|
| 29/06/2026 |
3.872.638 |
8,79%
|
147,70
|
144,34
|
160,7359
|
159,56
|
| 26/06/2026 |
4.258.032 |
-9,02%
|
156,33
|
144,7234
|
159,75
|
146,70
|
| 25/06/2026 |
4.903.441 |
6,95%
|
158,00
|
156,40
|
165,8899
|
161,28
|
| 24/06/2026 |
3.233.700 |
-0,78%
|
151,50
|
146,50
|
153,3983
|
150,72
|
| 23/06/2026 |
4.246.806 |
-2,41%
|
146,579
|
144,69
|
152,79
|
151,85
|
| 18/06/2026 |
6.207.313 |
3,13%
|
146,71
|
143,85
|
155,81
|
155,81
|
| 17/06/2026 |
3.711.866 |
-2,63%
|
150,20
|
141,11
|
150,34
|
143,13
|
| 16/06/2026 |
2.908.938 |
-1,60%
|
148,40
|
142,18
|
149,76
|
146,93
|
| 15/06/2026 |
2.651.381 |
-0,41%
|
154,30
|
145,32
|
155,70
|
149,22
|
| 12/06/2026 |
2.894.538 |
-1,50%
|
153,90
|
148,60
|
154,00
|
149,71
|
| 11/06/2026 |
1.927.336 |
8,87%
|
141,75
|
141,35
|
152,00
|
151,99
|
| 10/06/2026 |
2.793.438 |
-5,21%
|
144,19
|
137,79
|
149,44
|
139,49
|
| 09/06/2026 |
3.171.272 |
-2,39%
|
154,40
|
139,67
|
156,53
|
147,21
|
| 08/06/2026 |
3.820.013 |
-0,72%
|
158,21
|
149,74
|
158,70
|
150,83
|
| 05/06/2026 |
3.214.011 |
-4,77%
|
154,8833
|
149,30
|
159,98
|
151,92
|
| 04/06/2026 |
3.308.581 |
-1,47%
|
156,06
|
150,86
|
161,11
|
159,51
|
| 03/06/2026 |
3.502.103 |
1,56%
|
159,4875
|
159,4875
|
166,86
|
161,94
|
| 02/06/2026 |
3.351.944 |
7,72%
|
151,59
|
149,365
|
159,86
|
159,43
|
| 01/06/2026 |
2.698.686 |
-1,84%
|
149,075
|
145,51
|
151,02
|
148,01
|
| 29/05/2026 |
4.885.967 |
4,22%
|
146,94
|
146,01
|
154,12
|
150,78
|
| 28/05/2026 |
3.212.008 |
-0,65%
|
145,00
|
139,91
|
147,7561
|
144,85
|
| 27/05/2026 |
3.398.061 |
1,78%
|
144,00
|
139,1801
|
146,14
|
145,79
|
| 26/05/2026 |
3.426.955 |
8,13%
|
137,30
|
135,51
|
144,85
|
143,24
|
| 22/05/2026 |
2.303.284 |
1,08%
|
132,20
|
128,61
|
134,26
|
132,47
|
| 21/05/2026 |
2.711.177 |
-0,34%
|
130,60
|
129,157
|
134,75
|
131,07
|
| 20/05/2026 |
3.660.882 |
4,14%
|
128,73
|
127,09
|
134,00
|
131,52
|
| 19/05/2026 |
3.595.413 |
-2,64%
|
126,4513
|
121,30
|
128,385
|
126,29
|
| 18/05/2026 |
5.207.137 |
-5,90%
|
139,55
|
127,78
|
139,80
|
129,73
|
| 15/05/2026 |
2.001.445 |
-2,90%
|
138,20
|
137,2092
|
141,44
|
137,86
|
| 14/05/2026 |
2.763.564 |
-0,14%
|
142,85
|
142,03
|
146,54
|
143,60
|
| 13/05/2026 |
4.143.398 |
2,94%
|
142,99
|
141,10
|
147,34
|
143,80
|
| 12/05/2026 |
4.540.302 |
-3,71%
|
142,35
|
134,00
|
142,89
|
139,69
|
| 11/05/2026 |
5.896.748 |
2,04%
|
141,95
|
137,83
|
145,395
|
145,07
|
| 08/05/2026 |
6.063.468 |
6,82%
|
135,50
|
135,32
|
142,585
|
142,17
|
| 07/05/2026 |
6.397.193 |
-1,20%
|
135,6764
|
130,06
|
139,39
|
133,01
|
| 06/05/2026 |
11.946.581 |
39,69%
|
123,10
|
119,00
|
134,99
|
134,73
|
| 05/05/2026 |
6.126.417 |
5,02%
|
92,7001
|
92,17
|
96,58
|
96,45
|
| 04/05/2026 |
1.611.386 |
0,12%
|
91,60
|
90,8501
|
93,00
|
91,84
|
| 01/05/2026 |
2.582.804 |
0,16%
|
91,70
|
90,64
|
93,53
|
91,70
|
