BiG | O banco que entende os seus valores.

Flex Ltd (FLEX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/07/2025	2 182 051	-0,77%	52,05	51,5316	52,62	51,56
14/07/2025	2 078 063	-0,44%	52,02	51,60	52,47	51,96
11/07/2025	2 222 389	1,16%	52,19	51,06	52,54	52,19
10/07/2025	3 287 469	0,48%	51,48	51,06	52,49	51,93
09/07/2025	3 026 609	0,80%	51,73	50,83	52,17	51,68
08/07/2025	2 645 217	-0,37%	51,75	50,81	51,9987	51,27
07/07/2025	2 262 901	-0,45%	51,48	50,84	51,81	51,46
04/07/2025	2 000 569	1,89%	50,72	50,72	52,17	51,69
03/07/2025	2 000 543	1,87%	48,71	48,5335	52,165	51,69
02/07/2025	3 305 904	4,64%	49,61	48,13	50,77	50,74
01/07/2025	3 994 164	-2,87%	49,96	48,155	50,12	48,49
30/06/2025	2 994 068	0,42%	50,28	49,31	50,28	49,92
27/06/2025	3 446 407	-0,48%	49,41	49,19	50,62	49,89
26/06/2025	3 822 920	2,18%	48,29	48,09	50,365	50,09
25/06/2025	3 251 458	2,32%	46,78	46,64	49,43	49,02
24/06/2025	2 815 860	3,37%	45,68	45,31	48,025	47,91
23/06/2025	2 125 765	0,70%	46,00	45,31	46,48	46,35
20/06/2025	1 916 887	-0,33%	46,34	45,36	46,90	46,03
18/06/2025	3 932 876	2,01%	43,70	43,70	46,90	46,18
17/06/2025	4 843 672	3,10%	43,36	43,15	45,84	45,27
16/06/2025	2 414 547	1,81%	43,44	43,165	44,205	43,91
13/06/2025	2 334 237	-1,01%	43,18	42,70	44,10	43,13
12/06/2025	3 195 262	-0,16%	43,92	43,00	44,10	43,57
11/06/2025	3 001 331	-0,50%	44,00	43,0648	44,41	43,64
10/06/2025	2 872 908	0,32%	43,14	42,89	44,27	43,86
09/06/2025	3 006 306	1,51%	43,47	42,89	43,75	43,72
06/06/2025	1 732 502	1,20%	42,99	42,31	43,345	43,07
05/06/2025	2 346 669	-0,49%	43,38	42,31	43,39	42,56
04/06/2025	1 992 573	-1,04%	42,38	42,33	43,4883	42,77
03/06/2025	2 193 802	1,98%	42,28	41,43	43,28	43,22
02/06/2025	1 950 226	0,19%	42,40	41,43	42,44	42,38
30/05/2025	1 996 445	0,85%	42,61	41,54	42,70	42,30
29/05/2025	2 681 019	-0,33%	42,55	41,54	42,70	41,94
28/05/2025	1 897 922	-0,94%	42,07	41,70	42,61	42,08
27/05/2025	2 807 184	2,41%	42,50	41,70	42,61	42,48
23/05/2025	2 051 317	0,10%	41,06	40,0335	41,80	41,48
22/05/2025	2 668 647	0,63%	41,98	40,75	42,47	41,44
21/05/2025	2 505 980	-2,58%	41,75	41,04	42,50	41,18
20/05/2025	2 898 417	1,25%	41,16	41,0006	43,50	42,27
19/05/2025	1 835 849	-0,64%	41,44	41,0006	42,09	41,75
16/05/2025	2 172 372	0,17%	41,55	41,323	42,065	42,02
15/05/2025	2 026 573	-0,26%	41,85	41,323	42,49	41,95
14/05/2025	2 681 992	0,50%	41,04	41,01	42,49	42,06
13/05/2025	3 695 773	2,37%	40,06	39,82	42,335	41,85
12/05/2025	5 974 208	6,24%	40,20	39,82	41,50	40,88
09/05/2025	2 802 517	-0,10%	38,48	37,93	39,39	38,48
08/05/2025	4 012 141	1,50%	36,22	34,9403	39,39	38,52
07/05/2025	6 420 070	3,21%	36,15	34,9403	38,55	37,95
06/05/2025	3 869 906	0,49%	36,05	35,77	37,25	36,77
05/05/2025	2 865 400	-0,40%	36,42	36,22	37,25	36,59
02/05/2025	2 574 470	3,92%	35,18	35,095	36,99	36,735
01/05/2025	3 077 666	2,94%	33,78	33,35	36,09	35,35
30/04/2025	3 213 530	-1,55%	34,90	33,35	35,3349	34,34
29/04/2025	2 745 753	-0,60%	35,36	34,04	35,71	34,88
28/04/2025	3 403 177	-0,37%	35,65	34,44	35,71	35,09
25/04/2025	3 044 987	1,62%	33,02	32,94	35,82	35,22
24/04/2025	2 857 686	5,19%	32,96	32,70	34,69	34,66
23/04/2025	2 541 359	5,37%	31,11	30,95	34,24	32,95
22/04/2025	2 110 873	2,42%	31,28	30,05	31,75	31,27
21/04/2025	1 697 835	-3,20%	31,47	30,05	31,75	30,53
17/04/2025	3 494 785	1,97%	30,52	30,25	31,89	31,54
16/04/2025	2 027 784	-1,40%	30,70	30,25	31,69	30,93
15/04/2025	2 003 802	2,35%	30,70	30,64	31,69	31,37
14/04/2025	2 633 021	3,58%	29,06	30,20	31,25	30,65
11/04/2025	2 866 229	0,58%	29,06	28,62	29,905	29,59
10/04/2025	3 315 259	-6,84%	29,97	28,5001	30,54	29,42
09/04/2025	4 881 403	13,56%	27,68	27,45	32,70	31,58
08/04/2025	3 503 002	-1,16%	29,40	27,14	30,22	27,80
07/04/2025	5 097 098	5,21%	25,11	25,11	28,335	28,07
04/04/2025	9 706 747	-9,00%	27,57	25,11	27,91	26,68
03/04/2025	4 958 710	-13,93%	31,46	29,27	31,79	29,32
02/04/2025	1 752 453	2,11%	32,72	32,44	34,41	34,065
01/04/2025	1 619 738	0,85%	32,83	32,42	33,63	33,36
31/03/2025	2 340 313	-0,30%	32,35	32,08	33,165	33,08
28/03/2025	2 175 624	-3,71%	34,13	32,8101	34,55	33,18
27/03/2025	1 477 822	-2,57%	35,00	34,33	35,095	34,46
26/03/2025	1 742 320	-3,89%	36,75	35,11	36,91	35,37
25/03/2025	1 517 936	-1,66%	37,21	36,53	37,3499	36,80
24/03/2025	1 790 688	2,80%	35,61	37,07	37,755	37,42
21/03/2025	2 296 977	0,94%	35,61	35,26	36,70	36,40
20/03/2025	1 732 949	0,31%	36,55	35,70	36,775	36,06
19/03/2025	1 606 133	3,33%	34,96	34,775	36,26	35,95
18/03/2025	1 348 025	-1,38%	34,98	34,48	35,19	34,79
17/03/2025	1 809 900	2,15%	34,50	34,50	35,60	35,23
14/03/2025	1 720 312	2,65%	34,50	33,91	34,75	34,49
13/03/2025	2 809 735	-2,01%	34,10	33,51	34,755	33,61
12/03/2025	4 883 849	1,69%	34,93	34,07	35,59	34,30
11/03/2025	3 166 092	2,46%	32,90	32,77	34,29	33,73
10/03/2025	2 785 068	-5,16%	33,87	32,43	34,055	32,92
07/03/2025	2 996 037	0,73%	34,37	33,10	34,89	34,70
06/03/2025	3 885 856	-4,28%	35,47	34,16	35,865	34,45
05/03/2025	3 522 771	2,80%	35,35	34,96	36,67	35,99
04/03/2025	4 059 294	-2,94%	35,35	33,895	35,81	35,01
03/03/2025	2 509 237	-4,80%	37,37	35,795	38,425	36,07
28/02/2025	5 130 746	0,27%	39,85	37,20	37,9875	37,89
27/02/2025	2 911 794	-4,96%	39,85	37,71	40,16	37,79
26/02/2025	1 537 678	3,06%	38,96	39,13	40,53	39,76
25/02/2025	2 075 365	-1,15%	40,59	38,03	39,445	38,58
24/02/2025	2 345 698	-3,30%	41,92	38,975	39,785	39,03
21/02/2025	2 647 203	-3,19%	41,92	39,66	41,92	40,36