Flowers Foods Inc (FLO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
4.943.132 |
-1,17%
|
6,00
|
5,87
|
6,0799
|
5,88
|
| 21/09/2026 |
4.282.845 |
0,25%
|
5,93
|
5,845
|
6,07
|
5,96
|
| 18/09/2026 |
3.507.836 |
-2,55%
|
6,1099
|
5,86
|
6,1577
|
5,94
|
| 17/09/2026 |
3.648.250 |
-1,06%
|
6,20
|
6,06
|
6,30
|
6,09
|
| 16/09/2026 |
4.627.115 |
0,41%
|
6,17
|
6,15
|
6,32
|
6,15
|
| 15/09/2026 |
4.747.247 |
2,33%
|
6,01
|
5,92
|
6,15
|
6,14
|
| 14/09/2026 |
3.608.712 |
-1,64%
|
6,15
|
5,95
|
6,265
|
6,00
|
| 11/09/2026 |
3.368.501 |
1,75%
|
6,00
|
5,9905
|
6,17
|
6,09
|
| 10/09/2026 |
4.135.817 |
-1,61%
|
6,23
|
5,985
|
6,23
|
5,985
|
| 09/09/2026 |
3.999.675 |
-1,74%
|
6,33
|
6,125
|
6,35
|
6,21
|
| 08/09/2026 |
4.578.011 |
0,88%
|
6,2695
|
6,10
|
6,36
|
6,32
|
| 04/09/2026 |
3.033.691 |
-2,64%
|
6,45
|
6,27
|
6,45
|
6,27
|
| 03/09/2026 |
6.155.221 |
-3,29%
|
6,74
|
6,33
|
6,74
|
6,45
|
| 02/09/2026 |
3.819.824 |
-0,15%
|
6,74
|
6,665
|
6,87
|
6,68
|
| 01/09/2026 |
4.262.788 |
-3,30%
|
6,94
|
6,615
|
6,985
|
6,69
|
| 31/08/2026 |
3.965.799 |
-2,75%
|
7,09
|
6,90
|
7,125
|
6,92
|
| 28/08/2026 |
2.549.035 |
1,93%
|
7,05
|
6,97
|
7,12
|
7,10
|
| 27/08/2026 |
3.350.878 |
-2,65%
|
7,14
|
6,91
|
7,14
|
6,98
|
| 26/08/2026 |
2.772.320 |
0,84%
|
7,10
|
7,10
|
7,355
|
7,17
|
| 25/08/2026 |
3.487.817 |
-2,34%
|
7,28
|
7,00
|
7,36
|
7,11
|
| 24/08/2026 |
4.297.327 |
4,82%
|
7,0531
|
6,8219
|
7,305
|
7,28
|
| 21/08/2026 |
7.960.801 |
-1,97%
|
6,89
|
6,65
|
7,31
|
6,95
|
| 20/08/2026 |
4.550.063 |
-4,83%
|
7,49
|
7,04
|
7,5133
|
7,10
|
| 19/08/2026 |
2.155.110 |
1,36%
|
7,60
|
7,375
|
7,60
|
7,46
|
| 18/08/2026 |
2.241.319 |
0,96%
|
7,5139
|
7,38
|
7,5944
|
7,38
|
| 17/08/2026 |
2.724.583 |
-2,79%
|
7,5054
|
7,29
|
7,558
|
7,305
|
| 14/08/2026 |
2.007.305 |
-0,13%
|
7,55
|
7,46
|
7,595
|
7,52
|
| 13/08/2026 |
2.644.351 |
5,02%
|
7,18
|
7,18
|
7,58
|
7,53
|
| 12/08/2026 |
2.497.752 |
0,14%
|
7,1399
|
7,03
|
7,18
|
7,17
|
| 11/08/2026 |
2.583.461 |
0,56%
|
7,20
|
7,08
|
7,31
|
7,16
|
| 10/08/2026 |
2.523.995 |
-3,52%
|
7,416
|
7,09
|
7,44
|
7,14
|
| 07/08/2026 |
1.690.853 |
2,56%
|
7,24
|
7,23
|
7,456
|
7,395
|
| 06/08/2026 |
2.518.596 |
-2,23%
|
7,4407
|
7,14
|
7,45
|
7,24
|
| 05/08/2026 |
2.043.142 |
0,75%
|
7,44
|
7,249
|
7,44
|
7,39
|
| 04/08/2026 |
2.060.347 |
1,45%
|
7,2693
|
7,17
|
7,44
|
7,33
|
| 03/08/2026 |
4.021.621 |
2,85%
|
7,03
|
6,985
|
7,39
|
7,22
|
| 31/07/2026 |
3.369.049 |
-1,68%
|
7,36
|
6,925
|
7,085
|
7,02
|
| 30/07/2026 |
3.123.984 |
-4,09%
|
7,54
|
7,14
|
7,54
|
7,14
|
| 29/07/2026 |
3.197.253 |
-1,33%
|
7,7025
|
7,335
|
7,725
|
7,46
|
| 28/07/2026 |
2.996.199 |
-1,05%
|
7,76
|
7,525
|
8,07
|
7,54
|
| 27/07/2026 |
2.145.905 |
-1,23%
|
7,90
|
7,64
|
7,90
|
7,64
|
| 24/07/2026 |
1.757.062 |
-0,13%
|
7,82
|
7,74
|
7,96
|
7,74
|
| 23/07/2026 |
3.373.049 |
-5,93%
|
8,40
|
7,64
|
8,40
|
7,75
|
| 22/07/2026 |
2.203.103 |
-2,82%
|
8,5682
|
8,24
|
8,63
|
8,26
|
| 21/07/2026 |
1.659.056 |
0,00%
|
8,33
|
8,32
|
8,60
|
8,50
|
| 20/07/2026 |
1.379.797 |
-0,06%
|
8,41
|
8,355
|
8,545
|
8,49
|
| 17/07/2026 |
1.296.789 |
-1,73%
|
8,77
|
8,445
|
8,8801
|
8,49
|
| 16/07/2026 |
2.111.631 |
4,67%
|
8,16
|
8,16
|
8,79
|
8,65
|
| 15/07/2026 |
1.587.686 |
-0,48%
|
8,25
|
8,225
|
8,52
|
8,25
|
| 14/07/2026 |
1.492.999 |
0,06%
|
8,29
|
8,11
|
8,37
|
8,29
|
| 13/07/2026 |
1.947.323 |
-0,78%
|
8,32
|
8,25
|
8,48
|
8,29
|
| 10/07/2026 |
2.229.638 |
3,09%
|
8,12
|
8,05
|
8,43
|
8,34
|
| 09/07/2026 |
2.464.755 |
-3,52%
|
8,35
|
7,97
|
8,436
|
8,08
|
| 08/07/2026 |
2.426.403 |
-2,73%
|
8,615
|
8,36
|
8,73
|
8,37
|
| 07/07/2026 |
2.096.727 |
-0,06%
|
8,69
|
8,5705
|
8,915
|
8,60
|
| 06/07/2026 |
2.252.313 |
-0,35%
|
8,57
|
8,44
|
8,72
|
8,61
|
| 02/07/2026 |
2.800.319 |
2,62%
|
8,4483
|
8,27
|
8,70
|
8,63
|
| 01/07/2026 |
3.167.872 |
6,27%
|
7,93
|
7,93
|
8,46
|
8,41
|
| 30/06/2026 |
3.004.863 |
-1,80%
|
8,05
|
7,84
|
8,1102
|
7,90
|
| 29/06/2026 |
3.479.411 |
1,19%
|
7,95
|
7,70
|
8,14
|
8,05
|
| 26/06/2026 |
4.104.951 |
5,06%
|
7,68
|
7,58
|
8,02
|
7,97
|
| 25/06/2026 |
2.554.653 |
-0,52%
|
7,62
|
7,50
|
7,86
|
7,60
|
| 24/06/2026 |
3.458.567 |
1,46%
|
7,63
|
7,55
|
7,915
|
7,65
|
| 23/06/2026 |
2.605.468 |
2,93%
|
7,45
|
7,405
|
7,61
|
7,55
|
| 18/06/2026 |
4.174.066 |
6,07%
|
7,40
|
7,28
|
7,81
|
7,35
|
| 17/06/2026 |
3.688.231 |
-3,63%
|
7,56
|
7,18
|
7,6618
|
7,33
|
| 16/06/2026 |
1.849.459 |
-1,29%
|
7,69
|
7,51
|
7,81
|
7,60
|
| 15/06/2026 |
2.492.920 |
-1,09%
|
7,82
|
7,62
|
8,05
|
7,70
|
| 12/06/2026 |
2.633.972 |
1,50%
|
7,72
|
7,6275
|
7,805
|
7,79
|
| 11/06/2026 |
2.262.401 |
0,52%
|
7,9038
|
7,64
|
7,9038
|
7,675
|
| 10/06/2026 |
3.043.891 |
1,50%
|
7,70
|
7,6503
|
7,95
|
7,77
|
| 09/06/2026 |
2.889.033 |
1,94%
|
7,54
|
7,47
|
7,81
|
7,66
|
| 08/06/2026 |
3.110.875 |
0,13%
|
7,51
|
7,32
|
7,72
|
7,49
|
| 05/06/2026 |
3.833.254 |
2,60%
|
7,33
|
7,33
|
7,60
|
7,48
|
| 04/06/2026 |
3.372.740 |
0,14%
|
7,3632
|
7,22
|
7,595
|
7,30
|
| 03/06/2026 |
2.994.537 |
-1,89%
|
7,45
|
7,22
|
7,50
|
7,27
|
| 02/06/2026 |
3.073.291 |
-3,26%
|
7,79
|
7,41
|
7,79
|
7,41
|
| 01/06/2026 |
4.399.432 |
0,39%
|
7,61
|
7,52
|
7,685
|
7,66
|
| 29/05/2026 |
2.617.847 |
-0,97%
|
7,7299
|
7,585
|
7,79
|
7,64
|
| 28/05/2026 |
3.425.130 |
-1,41%
|
7,8615
|
7,645
|
7,8615
|
7,70
|
| 27/05/2026 |
4.606.054 |
0,32%
|
7,822
|
7,57
|
7,89
|
7,81
|
| 26/05/2026 |
5.226.432 |
-1,76%
|
7,85
|
7,79
|
8,235
|
7,79
|
| 22/05/2026 |
9.387.032 |
13,27%
|
7,33
|
7,2501
|
8,07
|
7,94
|
| 21/05/2026 |
8.694.325 |
-3,45%
|
7,25
|
6,80
|
7,30
|
7,01
|
| 20/05/2026 |
5.478.674 |
0,42%
|
7,22
|
6,895
|
7,325
|
7,24
|
| 19/05/2026 |
5.266.929 |
-1,57%
|
7,3604
|
7,15
|
7,57
|
7,21
|
| 18/05/2026 |
6.736.032 |
2,09%
|
7,189
|
7,00
|
7,47
|
7,33
|
| 15/05/2026 |
3.775.628 |
-2,19%
|
7,31
|
7,14
|
7,44
|
7,18
|
| 14/05/2026 |
7.551.436 |
-5,43%
|
7,80
|
7,22
|
7,855
|
7,31
|
| 13/05/2026 |
5.129.143 |
-4,45%
|
8,1686
|
7,66
|
8,1686
|
7,73
|
| 12/05/2026 |
3.333.793 |
-1,52%
|
8,25
|
8,08
|
8,34
|
8,09
|
| 11/05/2026 |
2.834.538 |
-2,61%
|
8,47
|
8,135
|
8,57
|
8,22
|
| 08/05/2026 |
2.154.092 |
-1,69%
|
8,63
|
8,395
|
8,63
|
8,44
|
| 07/05/2026 |
2.539.018 |
-0,41%
|
8,735
|
8,32
|
8,735
|
8,57
|
| 06/05/2026 |
2.555.748 |
-0,29%
|
8,56
|
8,555
|
8,84
|
8,62
|
| 05/05/2026 |
2.970.224 |
3,47%
|
8,39
|
8,195
|
8,71
|
8,64
|
| 04/05/2026 |
2.819.161 |
-4,19%
|
8,88
|
8,285
|
8,88
|
8,35
|
| 01/05/2026 |
2.323.403 |
-3,75%
|
9,09
|
8,62
|
9,18
|
8,72
|
| 30/04/2026 |
2.100.501 |
2,20%
|
8,94
|
8,825
|
9,125
|
9,06
|
| 29/04/2026 |
1.827.153 |
-0,67%
|
8,945
|
8,76
|
8,99
|
8,87
|
