Flex Ltd (FLEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	2.995.810	1,39%	22,35	22,17	22,61	22,55
09-12-2022	3.569.632	0,91%	22,06	22,015	22,42	22,24
08-12-2022	3.076.459	2,23%	21,66	21,66	22,245	22,04
07-12-2022	2.721.638	1,84%	20,99	20,76	21,63	21,56
06-12-2022	7.810.335	-0,42%	21,26	20,88	21,40	21,17
05-12-2022	5.408.221	-2,30%	21,69	21,20	21,70	21,26
02-12-2022	6.852.823	-0,50%	22,00	21,41	22,08	21,76
01-12-2022	9.015.556	-0,50%	22,00	21,685	22,20	21,87
30-11-2022	10.543.253	6,65%	20,60	20,60	21,98	21,98
29-11-2022	6.660.578	0,29%	20,60	20,42	20,72	20,61
28-11-2022	6.627.027	-1,15%	20,84	20,41	20,76	20,55
25-11-2022	2.916.791	-0,29%	20,84	20,61	21,02	20,53
24-11-2022	8.755.250	-0,82%	20,84	20,555	21,045	20,59
23-11-2022	8.755.250	-0,82%	20,84	20,555	21,045	20,59
22-11-2022	17.064.496	3,34%	19,43	20,175	20,765	20,76
21-11-2022	5.779.383	-0,69%	19,43	19,86	20,50	20,09
18-11-2022	9.253.404	3,58%	19,43	19,59	20,24	20,23
17-11-2022	8.336.847	-1,31%	19,43	19,16	19,54	19,53
16-11-2022	7.084.739	-1,44%	19,90	19,60	20,075	19,79
15-11-2022	14.086.547	2,87%	19,44	19,55	20,1475	20,08
14-11-2022	4.253.762	-2,69%	19,44	19,39	20,1773	19,52
11-11-2022	3.852.172	1,16%	19,44	19,915	20,4925	20,06
10-11-2022	3.690.316	3,99%	19,44	19,425	20,00	19,83
09-11-2022	2.562.151	-2,70%	19,44	18,9212	19,935	19,08
08-11-2022	2.106.207	1,66%	19,44	19,30	19,955	19,61
07-11-2022	2.509.887	0,95%	19,11	18,755	19,40	19,291
04-11-2022	1.920.373	0,08%	19,51	18,7244	19,58	19,105
03-11-2022	1.819.565	-2,05%	19,08	18,79	19,28	19,09
02-11-2022	2.640.148	-1,96%	19,63	19,47	20,15	19,49
01-11-2022	4.754.475	1,53%	19,08	19,49	19,95	19,88
31-10-2022	2.209.565	-0,71%	19,08	19,44	19,785	19,58
28-10-2022	2.965.262	3,68%	19,08	19,015	19,845	19,73
27-10-2022	4.812.958	2,98%	19,55	18,69	19,68	19,03
26-10-2022	3.767.507	-0,54%	18,40	18,35	18,9099	18,48
25-10-2022	3.199.533	1,42%	18,29	18,14	18,99	18,58
24-10-2022	1.770.223	2,00%	17,60	17,86	18,38	18,32
21-10-2022	1.512.015	3,43%	17,60	17,25	18,02	17,965
20-10-2022	1.770.204	-0,66%	17,60	17,20	17,85	17,365
19-10-2022	1.551.666	-1,63%	17,60	17,225	17,82	17,48
18-10-2022	2.030.971	1,87%	17,98	17,64	18,34	17,745
17-10-2022	2.204.303	3,26%	17,28	17,11	17,58	17,42
14-10-2022	2.483.127	-2,03%	17,31	16,70	17,38	16,87
13-10-2022	2.107.425	2,08%	16,95	16,11	17,40	17,22
12-10-2022	1.308.725	-0,35%	16,95	16,73	17,00	16,87
11-10-2022	1.448.224	-2,53%	16,855	16,74	17,455	16,93
10-10-2022	892.961	-2,03%	17,72	17,16	17,76	17,37
07-10-2022	1.873.887	-2,10%	17,77	17,62	17,96	17,73
06-10-2022	2.362.458	-0,74%	18,18	17,975	18,59	18,125
05-10-2022	2.304.659	0,50%	17,87	17,755	18,37	18,26
04-10-2022	2.219.851	5,21%	17,67	17,67	18,18	18,17
03-10-2022	2.275.404	3,66%	16,68	16,635	17,375	17,27
30-09-2022	2.006.407	-1,30%	16,88	16,63	17,13	16,66
29-09-2022	1.125.292	-1,60%	16,88	16,60	16,98	16,895
28-09-2022	2.009.809	3,37%	16,61	16,425	17,25	17,17
27-09-2022	2.447.812	1,72%	16,61	16,31	16,93	16,61
26-09-2022	4.410.845	-3,32%	16,75	16,18	17,095	16,33
23-09-2022	2.035.235	-3,15%	17,09	16,615	17,24	16,89
22-09-2022	1.616.706	-2,41%	17,79	17,255	17,88	17,44
21-09-2022	2.273.520	-1,05%	18,15	17,815	18,50	17,87
20-09-2022	1.851.215	-1,85%	18,25	17,825	18,265	18,06
19-09-2022	3.335.458	3,72%	17,42	17,47	18,40	18,40
16-09-2022	1.750.156	-1,77%	18,27	17,49	17,87	17,74
15-09-2022	1.863.155	-1,69%	18,27	17,94	18,595	18,06
14-09-2022	1.481.582	0,05%	18,36	18,065	18,43	18,37
13-09-2022	1.600.513	-5,56%	18,79	18,275	18,8375	18,36
12-09-2022	3.056.262	0,41%	19,19	18,96	19,625	19,44
09-09-2022	3.371.573	2,11%	19,19	19,09	19,545	19,36
08-09-2022	4.366.960	5,10%	17,83	17,735	18,97	18,96
07-09-2022	3.289.436	4,28%	17,24	17,17	18,09	18,04
06-09-2022	1.724.899	-0,29%	17,61	17,07	17,55	17,30
05-09-2022	1.457.157	-0,12%	17,61	17,275	17,815	17,35
02-09-2022	1.457.157	-0,12%	17,61	17,275	17,815	17,35
01-09-2022	2.311.107	-2,47%	17,56	17,02	17,63	17,37
31-08-2022	1.706.006	-1,28%	18,03	17,78	18,19	17,81
30-08-2022	1.290.266	-1,31%	18,29	17,97	18,42	18,04
29-08-2022	1.502.823	0,72%	17,93	17,92	18,495	18,28
26-08-2022	1.241.831	-3,15%	18,73	18,13	18,84	18,15
25-08-2022	1.309.330	3,19%	18,06	18,30	18,755	18,74
24-08-2022	2.491.525	0,08%	18,06	18,04	18,31	18,185
23-08-2022	1.326.160	0,11%	18,15	18,14	18,43	18,17
22-08-2022	1.508.401	-2,21%	18,05	17,91	18,405	18,15
19-08-2022	2.459.993	-4,53%	18,54	18,465	19,19	18,56
18-08-2022	2.947.283	4,63%	18,54	18,50	19,54	19,44
17-08-2022	2.251.126	-0,96%	18,60	18,085	18,66	18,58
16-08-2022	2.931.305	-1,00%	18,92	18,715	19,095	18,76
15-08-2022	2.694.175	0,53%	18,77	18,65	19,11	18,95
12-08-2022	3.740.894	1,13%	18,71	18,71	19,38	18,85
11-08-2022	4.496.354	1,09%	17,25	18,49	19,21	18,64
10-08-2022	5.625.678	9,37%	17,25	17,29	18,515	18,44
09-08-2022	2.513.420	-2,60%	17,17	16,84	17,32	16,86
08-08-2022	3.721.590	0,87%	17,22	17,20	17,56	17,31
05-08-2022	1.555.850	1,24%	16,89	16,74	17,255	17,16
04-08-2022	2.526.855	0,65%	16,93	16,76	17,06	16,95
03-08-2022	1.612.290	1,51%	16,64	16,405	16,915	16,84
02-08-2022	1.890.266	-0,24%	16,37	16,295	16,72	16,59
01-08-2022	1.964.885	-1,01%	16,56	16,435	16,765	16,63
29-07-2022	3.857.618	2,38%	16,40	16,39	17,16	16,80
28-07-2022	6.860.042	5,19%	16,00	15,62	16,54	16,41
27-07-2022	2.529.231	2,63%	15,34	15,185	15,735	15,60
26-07-2022	2.509.321	-0,10%	15,07	14,99	15,295	15,215