BiG | O banco que entende os seus valores.

Flex Ltd (FLEX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	2 267 367	1,15%	91,63	89,18	92,79	91,55
29/04/2026	2 767 508	3,97%	87,63	86,90	90,66	90,60
28/04/2026	3 294 864	-3,24%	86,20	84,67	89,305	87,16
27/04/2026	353 692	-0,72%	91,60	88,70	92,05	90,08
24/04/2026	2 617 252	5,19%	88,24	87,42	91,9064	91,41
23/04/2026	2 085 543	1,73%	86,33	84,15	88,09	86,90
22/04/2026	1 632 419	0,33%	86,60	83,97	88,00	85,42
21/04/2026	3 371 262	1,02%	85,30	84,27	86,87	85,14
20/04/2026	1 857 124	2,99%	82,49	81,30	84,56	84,28
17/04/2026	1 724 122	2,39%	81,80	80,04	82,85	81,83
16/04/2026	1 591 911	1,89%	78,4829	76,40	80,17	79,92
15/04/2026	2 399 416	-2,13%	80,30	77,05	80,30	78,43
14/04/2026	2 191 330	2,34%	79,45	77,5872	80,33	80,14
13/04/2026	1 742 025	2,05%	76,60	75,27	78,46	78,31
10/04/2026	2 893 392	2,31%	75,79	75,03	77,05	76,74
09/04/2026	2 463 904	2,49%	72,75	72,75	75,9174	75,01
08/04/2026	2 713 502	7,30%	72,49	71,30	74,775	73,19
07/04/2026	1 422 931	0,75%	65,13	65,13	68,58	68,21
06/04/2026	2 118 385	-1,30%	69,36	67,10	69,635	67,70
02/04/2026	1 433 379	0,51%	65,41	65,41	69,04	68,59
01/04/2026	2 172 145	4,25%	67,00	66,64	68,60	68,24
31/03/2026	2 268 434	8,09%	62,61	61,1601	65,47	65,46
30/03/2026	1 530 126	-6,53%	67,51	60,285	67,51	60,57
27/03/2026	1 248 467	0,12%	63,2957	63,2957	65,695	64,80
26/03/2026	1 895 898	-7,50%	68,80	64,73	68,90	64,76
25/03/2026	2 041 760	1,34%	69,71	68,54	70,74	70,02
24/03/2026	2 030 763	6,24%	64,83	64,01	69,415	69,095
23/03/2026	1 564 747	5,57%	63,49	63,075	66,05	65,04
20/03/2026	1 544 231	-6,31%	65,22	61,14	65,862	61,64
19/03/2026	2 585 843	3,69%	63,00	61,63	66,25	65,79
18/03/2026	2 128 891	-2,94%	65,1731	63,30	65,54	63,45
17/03/2026	2 529 221	1,46%	64,57	63,97	66,15	65,39
16/03/2026	3 029 017	1,58%	63,72	63,72	65,84	64,45
13/03/2026	1 974 618	0,24%	63,2745	61,81	64,155	63,445
12/03/2026	3 179 239	-0,15%	62,89	61,43	64,48	63,295
11/03/2026	2 879 694	4,07%	62,00	60,75	63,46	63,39
10/03/2026	2 226 844	-0,69%	62,00	60,68	62,95	60,91
09/03/2026	2 643 563	2,31%	58,5084	58,31	61,4799	61,33
06/03/2026	1 882 768	-5,64%	61,1929	59,64	62,71	59,91
05/03/2026	1 741 553	-0,67%	63,89	60,59	64,195	63,51
04/03/2026	1 558 462	1,36%	64,6734	63,19	64,84	63,94
03/03/2026	2 370 048	-3,68%	62,92	60,7174	64,10	63,08
02/03/2026	2 193 825	3,91%	61,80	61,03	65,58	65,49
27/02/2026	1 740 403	-0,25%	62,338	61,56	63,06	63,02
26/02/2026	2 326 526	-3,75%	66,09	62,60	66,99	63,21
25/02/2026	2 437 041	1,16%	65,79	64,94	66,65	65,67
24/02/2026	2 408 626	2,56%	63,01	63,01	65,8783	64,92
23/02/2026	2 408 940	-3,62%	65,67	62,47	65,67	63,30
20/02/2026	3 153 195	0,40%	64,00	64,00	67,71	65,68
19/02/2026	2 091 981	-1,08%	65,82	64,31	65,82	65,11
18/02/2026	2 798 838	2,17%	64,44	63,9935	66,93	65,82
17/02/2026	2 409 624	0,28%	63,11	62,72	65,515	64,42
13/02/2026	3 076 919	2,62%	63,02	61,56	64,795	64,24
12/02/2026	2 979 357	-3,46%	66,5503	62,02	67,50	62,60
11/02/2026	1 944 762	0,86%	65,50	63,645	66,4868	64,84
10/02/2026	3 366 317	-2,69%	66,2808	63,39	66,655	64,29
09/02/2026	2 009 859	0,11%	64,73	63,03	66,78	66,07
06/02/2026	3 009 264	6,38%	61,56	61,00	66,00	66,00
05/02/2026	4 365 396	2,24%	58,69	57,74	60,34	60,145
04/02/2026	6 943 903	-10,85%	66,54	55,1601	66,54	58,83
03/02/2026	4 358 667	2,03%	65,50	62,93	66,17	65,99
02/02/2026	2 186 691	2,60%	63,85	62,68	65,90	64,68
30/01/2026	2 299 938	-3,71%	64,80	62,33	66,64	63,04
29/01/2026	2 438 951	-1,21%	66,70	64,05	67,43	65,47
28/01/2026	2 058 184	1,80%	65,50	64,76	66,89	66,27
27/01/2026	2 028 186	2,12%	63,77	62,60	65,10	65,10
26/01/2026	1 606 070	-0,04%	63,77	63,01	64,78	63,75
23/01/2026	1 326 812	-1,46%	64,78	62,80	64,8987	63,775
22/01/2026	1 865 147	-2,82%	67,69	63,25	67,93	64,72
21/01/2026	1 661 615	3,41%	64,98	63,96	67,49	66,60
20/01/2026	2 196 054	-0,66%	62,9533	62,6298	67,0995	64,405
16/01/2026	1 771 988	-2,64%	67,70	64,615	67,70	64,83
15/01/2026	2 700 833	4,32%	64,30	64,30	67,08	66,59
14/01/2026	2 364 745	-0,69%	66,26	63,12	66,40	63,83
13/01/2026	2 026 159	3,43%	62,48	62,10	65,00	64,27
12/01/2026	2 177 740	1,27%	61,24	60,74	62,39	62,14
09/01/2026	2 101 958	1,86%	61,20	60,39	62,0913	61,50
08/01/2026	3 303 669	-1,60%	61,36	59,13	61,38	60,38
07/01/2026	2 720 875	-1,10%	61,64	60,57	62,00	61,36
06/01/2026	1 719 771	0,48%	61,75	58,945	62,14	62,045
05/01/2026	2 100 487	-3,03%	64,62	61,35	65,28	61,75
02/01/2026	2 088 914	5,40%	61,79	61,43	63,72	63,68
31/12/2025	1 528 697	-2,03%	62,15	60,35	62,2686	60,42
30/12/2025	1 283 022	-1,42%	62,90	60,42	62,90	60,42
29/12/2025	1 471 593	-1,22%	62,78	62,26	63,65	62,56
26/12/2025	1 195 484	-0,35%	63,75	63,03	64,03	63,33
24/12/2025	927 686	0,38%	62,88	62,88	64,07	63,55
23/12/2025	2 369 437	-0,06%	64,00	62,80	64,10	63,74
22/12/2025	2 346 052	-0,72%	65,43	62,65	65,69	63,78
19/12/2025	12 275 200	1,90%	63,68	63,15	65,30	64,24
18/12/2025	3 894 371	0,30%	64,18	62,64	65,10	63,04
17/12/2025	3 183 173	-3,31%	66,00	62,48	67,07	62,85
16/12/2025	4 245 466	-4,13%	67,87	64,65	67,87	65,01
15/12/2025	3 293 095	-1,44%	69,79	67,54	70,18	67,81
12/12/2025	4 791 721	-3,11%	71,04	67,51	71,73	68,80
11/12/2025	4 247 482	-1,48%	72,08	69,38	72,6765	71,01
10/12/2025	4 072 296	5,23%	68,26	67,09	72,22	72,08
09/12/2025	5 296 304	1,41%	67,55	66,50	70,37	68,50
08/12/2025	9 095 264	8,22%	65,80	65,20	69,25	67,54
05/12/2025	3 665 882	1,99%	61,8485	61,08	62,72	62,41