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 > >>
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
04/12/2025	3.130.273	4,12%	58,76	58,74	61,98	61,19
03/12/2025	2.194.092	2,35%	57,24	56,76	59,085	58,77
02/12/2025	3.192.187	1,54%	57,02	56,20	57,93	57,42
01/12/2025	2.899.917	-4,30%	58,75	56,48	59,09	56,55
28/11/2025	1.473.997	1,28%	58,7997	57,8501	60,00	59,11
26/11/2025	2.621.143	1,83%	58,33	57,35	59,57	58,40
25/11/2025	3.098.980	0,70%	57,06	56,04	57,73	57,35
24/11/2025	4.603.835	3,00%	55,30	55,30	57,20	56,95
21/11/2025	3.037.419	1,39%	54,63	53,07	55,38	55,29
20/11/2025	2.281.123	-6,55%	59,38	54,02	60,53	54,505
19/11/2025	1.774.613	1,27%	57,6529	57,6529	59,43	58,30
18/11/2025	3.833.610	-1,99%	57,93	57,34	58,75	57,57
17/11/2025	1.309.303	-2,11%	59,58	58,12	60,71	58,75
14/11/2025	1.880.403	0,77%	57,5693	57,3501	61,15	59,99
13/11/2025	2.515.629	-5,39%	63,10	58,97	63,10	59,53
12/11/2025	2.314.855	2,26%	61,52	61,52	64,0494	62,92
11/11/2025	2.855.085	-3,33%	64,0667	61,47	64,49	61,52
10/11/2025	2.267.817	1,60%	64,49	63,155	64,97	63,64
07/11/2025	3.109.236	-1,04%	62,2988	60,895	62,71	62,64
06/11/2025	2.325.283	-3,07%	65,40	62,80	66,05	63,31
05/11/2025	3.189.155	5,57%	62,00	61,52	65,44	65,26
04/11/2025	2.128.420	-3,27%	62,60	61,50	63,33	61,81
03/11/2025	3.225.663	2,21%	63,00	62,52	64,13	63,90
31/10/2025	2.950.387	-2,28%	64,62	61,88	65,30	62,52
30/10/2025	2.848.916	-3,22%	66,00	63,25	66,89	63,99
29/10/2025	5.132.810	2,86%	61,80	58,9505	67,00	66,10
28/10/2025	3.850.016	-0,62%	65,75	63,23	66,50	64,26
27/10/2025	3.376.471	0,59%	65,30	64,315	65,879	64,66
24/10/2025	3.587.017	0,61%	65,43	64,11	65,59	64,28
23/10/2025	2.149.130	4,17%	61,33	61,2484	64,48	63,89
22/10/2025	5.001.968	-1,59%	62,42	60,08	63,69	61,33
21/10/2025	2.721.119	-0,69%	62,85	62,00	63,02	62,32
20/10/2025	2.042.218	0,98%	62,41	62,075	63,19	62,75
17/10/2025	2.550.283	-1,90%	62,88	61,52	63,94	62,14
16/10/2025	1.784.792	-0,43%	64,48	62,42	64,48	63,34
15/10/2025	3.121.278	6,75%	60,20	60,10	63,65	63,60
14/10/2025	1.923.156	1,26%	57,6156	57,23	60,49	59,60
13/10/2025	1.298.248	3,96%	58,65	57,56	58,925	58,83
10/10/2025	1.673.292	-5,11%	59,9783	56,53	60,00	56,59
09/10/2025	2.515.025	-0,35%	59,85	58,35	60,31	59,63
08/10/2025	2.272.306	4,52%	57,25	57,21	60,045	59,84
07/10/2025	2.362.231	-0,05%	57,55	55,89	58,585	57,25
06/10/2025	2.775.427	2,05%	57,16	56,3833	58,31	57,28
03/10/2025	3.189.447	-3,37%	58,09	55,85	58,67	56,13
02/10/2025	1.680.607	0,14%	58,42	57,63	59,28	58,09
01/10/2025	1.449.372	0,05%	57,00	56,9014	58,35	58,01
30/09/2025	1.465.904	0,71%	58,1773	56,53	58,1773	57,97
29/09/2025	1.895.792	1,20%	57,30	57,23	58,25	57,55
26/09/2025	1.522.788	0,61%	56,50	56,305	57,09	56,85
25/09/2025	3.390.060	-1,88%	55,69	54,50	56,605	56,50
24/09/2025	2.418.353	-2,97%	59,62	57,25	59,68	57,58
23/09/2025	2.829.183	0,54%	59,27	58,90	59,76	59,33
22/09/2025	1.910.053	0,62%	59,10	58,00	59,20	59,01
19/09/2025	1.634.516	0,85%	58,13	57,69	58,80	58,65
18/09/2025	1.876.621	3,02%	57,90	56,955	58,24	58,13
17/09/2025	1.921.967	-1,33%	57,00	55,38	57,20	56,46
16/09/2025	1.544.454	-0,96%	57,94	56,69	57,94	57,20
15/09/2025	1.200.860	0,82%	57,60	57,37	58,30	57,76