Flex Ltd (FLEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	1.158.333	0,36%	30,54	30,28	30,69	30,67
27/12/2023	1.483.328	-0,10%	30,54	30,44	30,75	30,56
26/12/2023	1.830.160	0,86%	30,33	30,21	30,72	30,59
22/12/2023	1.405.493	0,90%	30,19	29,90	30,3763	30,33
21/12/2023	2.914.075	1,59%	30,00	29,72	30,275	30,06
20/12/2023	3.177.392	-1,07%	30,00	29,55	30,325	29,59
19/12/2023	6.152.831	4,25%	28,69	28,61	30,09	29,91
18/12/2023	2.086.015	-0,66%	28,73	28,66	29,32	28,69
15/12/2023	3.695.128	0,77%	28,73	28,265	29,04	28,88
14/12/2023	6.128.786	8,97%	26,80	26,69	28,695	28,66
13/12/2023	4.028.870	0,65%	25,67	25,76	26,595	26,30
12/12/2023	2.924.259	1,24%	25,67	25,64	26,22	26,13
11/12/2023	2.305.455	0,55%	25,67	25,52	25,88	25,81
08/12/2023	1.936.244	1,06%	25,33	25,3128	25,7186	25,67
07/12/2023	3.842.897	0,59%	25,40	25,195	25,50	25,40
06/12/2023	2.593.169	0,20%	25,40	25,24	25,57	25,25
05/12/2023	1.766.010	-0,87%	25,26	24,955	25,30	25,20
04/12/2023	2.413.078	-2,16%	25,66	25,35	25,91	25,42
01/12/2023	1.859.548	2,08%	25,90	25,30	26,14	25,98
30/11/2023	2.686.239	-0,90%	25,90	25,36	25,90	25,45
29/11/2023	4.141.006	-1,99%	25,79	25,48	26,38	25,68
28/11/2023	2.251.200	-1,76%	26,68	26,12	26,88	26,20
27/11/2023	2.252.827	1,14%	26,26	26,105	26,695	26,67
24/11/2023	485.326	-0,53%	26,26	26,08	26,37	26,18
23/11/2023	1.246.660	0,54%	26,43	26,215	26,68	26,32
22/11/2023	1.246.660	0,54%	26,43	26,215	26,68	26,32
21/11/2023	1.798.727	-1,36%	26,31	26,11	26,46	26,18
20/11/2023	2.417.571	1,11%	26,33	26,265	26,63	26,54
17/11/2023	3.742.755	-0,49%	26,57	26,06	26,57	26,25
16/11/2023	2.513.029	-1,60%	26,44	25,65	26,77	26,38
15/11/2023	2.865.750	0,04%	26,92	26,76	27,335	26,81
14/11/2023	2.064.701	3,08%	26,41	26,36	26,995	26,80
13/11/2023	1.342.757	-0,35%	26,08	25,89	26,198	26,00
10/11/2023	2.525.307	1,72%	25,89	25,65	26,18	26,09
09/11/2023	1.913.704	-0,70%	25,74	25,63	26,06	25,65
08/11/2023	1.496.054	0,51%	25,74	25,49	26,00	25,83
07/11/2023	901.389	-0,96%	25,89	25,70	26,06	25,70
06/11/2023	1.420.683	-0,69%	26,13	25,855	26,16	25,95
03/11/2023	2.677.219	3,04%	25,74	25,66	26,25	26,13
02/11/2023	3.259.822	-1,63%	25,65	25,33	26,25	25,36
01/11/2023	3.057.838	0,23%	25,65	25,35	25,81	25,78
31/10/2023	2.072.236	0,63%	25,56	25,415	25,82	25,72
30/10/2023	3.184.414	-0,62%	25,74	25,5308	26,0175	25,56
27/10/2023	2.855.514	0,02%	25,74	25,35	25,965	25,775
26/10/2023	10.791.572	10,98%	25,49	24,732	25,92	25,77
25/10/2023	4.549.852	-2,85%	23,75	23,14	23,96	23,15
24/10/2023	5.024.950	0,46%	23,92	23,76	24,26	23,83
23/10/2023	3.303.464	-1,66%	24,00	23,61	24,07	23,72
20/10/2023	6.212.617	-2,59%	25,71	23,52	25,80	24,12
19/10/2023	2.260.926	-3,51%	25,71	24,705	25,80	24,76
18/10/2023	2.079.518	-1,08%	25,56	25,37	25,98	25,66
17/10/2023	5.558.857	-1,56%	25,99	25,785	26,545	25,94
16/10/2023	1.650.091	2,25%	26,01	26,005	26,56	26,35
13/10/2023	1.803.649	-3,77%	26,60	25,73	26,784	25,77
12/10/2023	1.475.250	-0,67%	27,00	26,52	27,119	26,78
11/10/2023	2.082.530	0,26%	27,00	26,74	27,38	26,96
10/10/2023	1.581.313	1,09%	26,16	26,66	27,14	26,89
09/10/2023	1.271.130	0,76%	26,16	26,03	26,74	26,60
06/10/2023	2.038.317	1,38%	25,93	25,93	26,58	26,40
05/10/2023	2.162.241	-2,14%	26,54	26,015	26,79	26,04
04/10/2023	1.792.575	0,91%	26,46	26,35	26,74	26,61
03/10/2023	2.323.324	-1,20%	26,61	26,23	26,99	26,37
02/10/2023	2.027.718	-1,08%	25,28	26,56	26,98	26,69
29/09/2023	4.555.356	1,47%	25,28	26,61	27,175	26,98
28/09/2023	2.335.441	5,73%	25,28	24,985	26,65	26,59
27/09/2023	1.419.669	-0,32%	25,39	24,985	25,635	25,15
26/09/2023	1.959.151	-2,25%	25,59	25,165	25,775	25,23
25/09/2023	1.445.496	-0,27%	25,73	25,685	26,04	25,81
22/09/2023	1.797.025	1,81%	25,50	25,50	26,13	25,88
21/09/2023	1.345.143	-1,47%	25,97	25,392	25,6575	25,42