Flex Ltd (FLEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	2.061.188	0,86%	24,24	24,24	24,61	24,51
19-05-2023	2.620.589	0,46%	24,38	23,96	24,43	24,30
18-05-2023	3.595.192	1,04%	24,00	23,8238	24,46	24,19
17-05-2023	3.380.257	2,40%	23,56	23,425	24,47	23,94
16-05-2023	3.232.493	-0,93%	23,58	23,38	23,90	23,38
15-05-2023	4.433.112	-0,04%	23,61	23,405	23,81	23,60
12-05-2023	7.055.055	2,65%	23,13	23,08	24,09	23,61
11-05-2023	10.523.133	6,67%	21,60	21,5883	23,12	22,55
10-05-2023	5.719.398	1,05%	21,00	20,83	21,35	21,14
09-05-2023	3.940.483	0,43%	20,69	20,69	21,13	20,92
08-05-2023	4.028.238	1,61%	20,50	20,41	20,84	20,83
05-05-2023	3.095.119	1,89%	20,48	20,38	20,825	20,50
04-05-2023	2.150.877	0,00%	20,01	19,85	20,25	20,12
03-05-2023	2.352.680	-0,98%	20,42	20,11	20,615	20,12
02-05-2023	2.963.245	-1,84%	20,58	20,16	20,685	20,32
01-05-2023	2.156.779	0,63%	20,53	20,53	21,06	20,70
28-04-2023	2.315.829	1,93%	20,12	20,10	20,63	20,57
27-04-2023	3.701.391	1,71%	19,84	19,4401	20,185	20,18
26-04-2023	3.162.299	0,81%	19,66	19,515	20,075	19,84
25-04-2023	3.270.130	-4,70%	20,35	19,64	20,415	19,68
24-04-2023	2.042.542	0,10%	20,66	20,5506	20,77	20,65
21-04-2023	2.110.815	-0,72%	20,76	20,40	20,785	20,63
20-04-2023	4.941.006	-1,75%	20,92	20,66	21,025	20,78
19-04-2023	2.826.555	-3,20%	21,57	21,02	21,60	21,15
18-04-2023	1.724.989	0,47%	21,74	21,48	21,895	21,7118
17-04-2023	1.556.470	-0,32%	21,58	21,58	21,825	21,61
14-04-2023	912.743	-0,37%	21,69	21,4901	21,93	21,68
13-04-2023	1.126.699	1,30%	21,60	21,26	21,935	21,76
12-04-2023	1.623.610	0,19%	21,63	21,43	21,835	21,48
11-04-2023	1.436.685	-0,56%	21,70	21,40	21,82	21,44
10-04-2023	1.285.727	0,98%	21,22	21,10	21,695	21,56
06-04-2023	1.587.434	-1,57%	21,53	21,311	21,635	21,35
05-04-2023	1.396.341	-0,32%	21,56	21,41	21,7584	21,69
04-04-2023	2.231.565	-3,46%	22,51	21,615	22,615	21,76
03-04-2023	2.283.388	-2,04%	22,90	22,43	23,06	22,54
31-03-2023	2.824.235	3,28%	22,28	22,28	23,025	23,01
30-03-2023	1.652.218	0,63%	22,34	22,165	22,53	22,28
29-03-2023	2.434.020	2,93%	21,74	21,66	22,17	22,14
28-03-2023	2.245.942	1,08%	21,25	21,12	21,535	21,51
27-03-2023	1.616.907	1,38%	21,19	21,125	21,57	21,28
24-03-2023	1.527.977	-2,19%	21,18	20,805	21,29	20,99
23-03-2023	2.377.829	0,75%	21,54	21,035	22,05	21,46
22-03-2023	2.865.633	-1,21%	21,45	21,28	21,9699	21,30
21-03-2023	2.497.338	2,62%	21,32	21,32	21,7594	21,56
20-03-2023	2.942.104	1,35%	20,81	20,81	21,37	21,01
17-03-2023	3.803.491	-1,66%	21,04	20,365	21,05	20,73
16-03-2023	6.279.132	1,59%	20,43	19,975	21,13	21,08
15-03-2023	6.307.352	-2,86%	20,95	20,22	21,11	20,75
14-03-2023	4.874.559	1,28%	21,48	20,97	21,72	21,40
13-03-2023	3.181.322	-2,40%	21,16	21,09	21,795	21,13
10-03-2023	2.316.844	-3,00%	22,28	21,58	22,40	21,65
09-03-2023	2.203.620	-2,79%	23,07	22,2711	23,095	22,32
08-03-2023	2.357.199	0,53%	22,96	22,58	23,01	22,96
07-03-2023	1.504.193	-0,78%	23,08	22,73	23,23	22,84
06-03-2023	2.831.485	0,52%	22,90	22,90	23,53	23,02
03-03-2023	1.453.246	0,62%	22,94	22,8014	23,08	22,90
02-03-2023	1.904.863	-0,04%	22,56	22,325	22,85	22,76
01-03-2023	2.745.136	0,04%	22,81	22,5902	23,18	22,77
28-02-2023	2.603.512	-1,43%	23,14	22,73	23,14	22,76
27-02-2023	1.234.031	-0,65%	23,50	23,02	23,58	23,09
24-02-2023	2.086.459	-0,64%	23,01	22,88	23,345	23,24
23-02-2023	1.410.793	0,73%	23,58	23,15	23,63	23,39
22-02-2023	2.300.611	0,22%	23,13	22,87	23,34	23,22
21-02-2023	2.300.349	-2,36%	23,45	23,135	23,74	23,17
20-02-2023	1.600.164	-2,10%	24,19	23,69	24,22	23,73
17-02-2023	1.600.164	-2,10%	24,19	23,69	24,22	23,73
16-02-2023	1.553.732	-1,14%	24,22	24,08	24,59	24,24
15-02-2023	6.092.865	-0,65%	24,53	24,30	24,81	24,52
14-02-2023	1.795.521	0,94%	24,40	24,27	24,86	24,68
13-02-2023	2.898.777	0,04%	24,47	24,34	24,63	24,45
10-02-2023	5.681.913	5,06%	23,24	23,16	24,545	24,48
09-02-2023	9.319.019	-3,52%	24,49	23,28	24,98	23,30
08-02-2023	4.677.910	-1,23%	24,31	23,825	24,47	24,15
07-02-2023	3.397.507	-0,16%	24,38	23,937	24,55	24,45
06-02-2023	3.588.958	0,29%	24,11	24,06	24,60	24,49
03-02-2023	3.602.526	0,33%	24,00	23,87	24,55	24,42
02-02-2023	6.521.414	2,36%	24,16	24,07	24,735	24,34
01-02-2023	3.457.022	1,84%	23,19	23,15	23,925	23,78
31-01-2023	4.004.119	1,39%	23,26	23,065	23,46	23,35
30-01-2023	3.403.512	-2,17%	23,25	23,03	23,49	23,03
27-01-2023	5.218.777	-1,63%	23,92	23,355	23,985	23,54
26-01-2023	5.164.142	-1,77%	24,32	23,24	24,49	23,93
25-01-2023	3.960.091	-0,73%	24,15	23,8925	24,42	24,36
24-01-2023	4.303.396	0,49%	24,28	24,27	24,89	24,54
23-01-2023	3.211.196	0,74%	24,21	24,21	24,725	24,42
20-01-2023	2.232.466	2,46%	24,13	23,66	24,32	24,20
19-01-2023	3.596.846	0,00%	23,30	23,11	23,70	23,62
18-01-2023	4.950.015	-1,21%	24,00	23,54	24,19	23,62
17-01-2023	7.378.673	-0,50%	25,03	23,86	25,12	23,91
16-01-2023	3.997.766	2,73%	23,23	23,14	24,075	24,09
13-01-2023	3.997.766	2,73%	23,23	23,14	24,075	24,09
12-01-2023	4.671.474	0,21%	23,39	23,06	23,84	23,45
11-01-2023	6.207.904	1,39%	23,25	22,99	23,85	23,40
10-01-2023	3.112.622	-0,35%	23,03	22,78	23,34	23,08
09-01-2023	2.809.793	4,00%	22,50	22,49	23,225	23,16
06-01-2023	2.364.946	3,05%	21,94	21,73	22,48	22,27
05-01-2023	4.002.998	0,14%	21,41	21,16	21,96	21,61
04-01-2023	1.984.961	0,09%	21,79	21,36	22,08	21,58
03-01-2023	2.098.177	0,47%	21,65	21,285	21,87	21,56
02-01-2023	1.284.410	0,23%	21,12	21,04	21,49	21,46