Flex Ltd (FLEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	1.645.165	0,00%	25,97	25,77	26,16	25,80
19/09/2023	1.199.645	0,66%	25,59	25,37	25,86	25,80
18/09/2023	1.194.071	-0,23%	25,59	25,5124	25,83	25,63
15/09/2023	1.759.634	-2,69%	26,33	25,64	26,42	25,69
14/09/2023	2.032.992	1,15%	26,24	25,935	26,485	26,40
13/09/2023	1.217.736	-0,76%	26,24	25,935	26,42	26,10
12/09/2023	1.233.205	-0,76%	26,30	26,19	26,60	26,30
11/09/2023	1.652.834	0,99%	26,38	26,065	26,59	26,50
08/09/2023	1.372.049	-0,79%	26,38	26,125	26,51	26,24
07/09/2023	2.181.703	-0,75%	26,57	25,88	26,65	26,45
06/09/2023	2.180.809	-0,52%	26,73	26,49	26,925	26,65
05/09/2023	2.716.185	-2,62%	27,32	26,76	27,345	26,79
04/09/2023	2.117.456	-0,29%	27,67	27,44	27,79	27,51
01/09/2023	2.117.456	-0,29%	27,67	27,44	27,79	27,51
31/08/2023	1.940.091	0,99%	27,49	27,41	27,99	27,59
30/08/2023	1.495.124	-0,26%	27,30	27,24	27,605	27,32
29/08/2023	1.596.608	0,70%	27,19	27,07	27,625	27,39
28/08/2023	3.234.496	4,06%	26,32	26,32	27,325	27,20
25/08/2023	1.059.891	0,27%	26,07	25,91	26,35	26,14
24/08/2023	1.453.218	-1,55%	26,55	26,05	26,83	26,07
23/08/2023	1.232.236	2,08%	25,94	25,93	26,54	26,48
22/08/2023	2.023.560	-0,19%	26,24	25,915	26,43	25,94
21/08/2023	980.767	1,13%	25,21	25,68	26,0575	25,99
18/08/2023	1.298.545	0,78%	25,21	25,11	25,78	25,70
17/08/2023	2.066.908	-0,55%	25,81	25,47	26,125	25,50
16/08/2023	1.715.859	-2,32%	26,20	25,625	26,29	25,64
15/08/2023	2.297.231	-1,58%	26,43	25,92	26,53	26,25
14/08/2023	1.146.174	0,76%	26,66	26,355	26,6975	26,67
11/08/2023	1.829.892	-1,49%	26,66	26,35	26,70	26,47
10/08/2023	1.444.154	-0,74%	27,43	26,675	27,395	26,87
09/08/2023	1.202.510	-1,67%	27,43	27,00	27,55	27,07
08/08/2023	2.147.139	0,40%	27,30	27,065	27,53	27,53
07/08/2023	1.726.182	1,44%	27,27	27,16	27,43	27,42
04/08/2023	1.421.962	1,20%	26,71	26,67	27,35	27,03
03/08/2023	1.113.852	-0,93%	26,67	26,62	26,9986	26,71
02/08/2023	2.013.596	-1,35%	27,06	26,70	27,32	26,96
01/08/2023	1.927.228	-0,11%	27,15	26,94	27,46	27,33
31/07/2023	2.103.908	1,41%	27,11	27,04	27,57	27,36
28/07/2023	4.350.112	-0,07%	27,07	26,84	27,535	26,98
27/07/2023	7.018.769	-4,49%	28,50	26,93	28,67	27,00
26/07/2023	3.047.130	-0,53%	28,32	28,145	28,58	28,27
25/07/2023	3.046.854	0,89%	28,22	28,10	28,62	28,42
24/07/2023	4.073.484	-0,81%	28,35	27,43	28,37	28,17
21/07/2023	3.249.732	0,14%	28,61	28,18	28,66	28,40
20/07/2023	3.404.575	-1,49%	28,80	28,12	28,815	28,36
19/07/2023	2.044.648	1,37%	28,40	28,40	28,815	28,79
18/07/2023	1.775.909	0,67%	28,23	28,11	28,475	28,40
17/07/2023	1.687.126	1,11%	27,88	27,827	28,345	28,21
14/07/2023	1.451.918	-1,34%	28,24	27,81	28,245	27,90
13/07/2023	2.126.108	0,89%	28,13	28,07	28,395	28,28
12/07/2023	1.600.699	0,61%	27,98	27,90	28,155	28,03
11/07/2023	1.799.345	-0,18%	27,98	27,63	28,00	27,86
10/07/2023	1.310.638	1,31%	27,52	27,52	27,94	27,91
07/07/2023	1.369.843	1,29%	27,28	27,28	27,85	27,55
06/07/2023	1.159.332	-0,33%	27,09	26,96	27,39	27,20
05/07/2023	1.540.955	-1,27%	27,33	27,095	27,39	27,29
04/07/2023	1.052.424	0,00%	27,61	27,385	27,85	27,64
03/07/2023	1.052.424	0,00%	27,61	27,385	27,85	27,64
30/06/2023	2.032.438	1,02%	27,43	27,42	27,925	27,64
29/06/2023	1.971.512	2,63%	26,83	26,825	27,39	27,36
28/06/2023	1.896.093	0,76%	26,36	26,2601	26,68	26,66
27/06/2023	1.881.206	1,38%	26,19	25,94	26,62	26,46
26/06/2023	1.602.948	-1,10%	26,33	26,08	26,6575	26,10
23/06/2023	1.521.516	-0,70%	26,30	26,03	26,53	26,385
22/06/2023	1.733.160	-1,52%	26,94	26,55	26,98	26,57
21/06/2023	4.339.130	-0,70%	27,03	26,71	27,255	26,98
20/06/2023	3.065.981	1,49%	26,49	26,38	27,32	27,17
19/06/2023	2.325.160	-0,30%	26,89	26,665	27,05	26,77
16/06/2023	2.325.160	-0,30%	26,89	26,665	27,05	26,77
15/06/2023	5.556.785	0,79%	26,50	26,35	26,875	26,85
14/06/2023	2.633.539	0,11%	26,50	26,29	26,83	26,64
13/06/2023	2.627.641	-0,30%	26,70	26,40	26,88	26,61
12/06/2023	1.960.608	1,37%	26,38	26,38	26,73	26,69
09/06/2023	1.334.635	-0,23%	26,53	26,19	26,60	26,33
08/06/2023	1.754.738	-0,60%	26,41	26,2106	26,54	26,39
07/06/2023	2.919.336	1,22%	25,73	26,23	26,745	26,55
06/06/2023	1.925.929	1,39%	25,73	25,62	26,31	26,23
05/06/2023	2.145.798	-1,00%	26,03	25,62	26,16	25,87
02/06/2023	1.598.227	2,31%	25,50	25,72	26,22	26,13
01/06/2023	1.261.488	0,59%	25,50	25,20	25,72	25,54
31/05/2023	3.235.736	-0,43%	26,20	25,68	26,26	25,39
30/05/2023	3.235.736	-0,43%	26,20	25,68	26,26	25,80
29/05/2023	4.406.760	1,73%	25,60	25,39	26,035	25,91
26/05/2023	4.406.760	1,73%	25,60	25,39	26,035	25,91
25/05/2023	4.548.492	3,96%	24,70	24,70	25,5585	25,47
24/05/2023	1.972.867	-0,29%	24,44	24,265	24,58	24,50
23/05/2023	3.386.929	0,25%	24,38	24,38	25,14	24,57