Flowers Foods Inc (FLO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-4,08%	25,51	23,82	25,67	24,45
17/05/2024	1.237.955	-4,08%	25,51	23,82	25,67	24,45
16/05/2024	1.480.656	-0,08%	25,58	25,43	25,67	25,49
15/05/2024	799.335	0,59%	25,405	25,35	26,12	25,50
14/05/2024	816.492	0,68%	25,24	25,185	25,51	25,35
13/05/2024	628.367	-0,94%	25,49	25,13	25,59	25,18
10/05/2024	525.299	0,00%	25,32	25,22	25,42	25,42
09/05/2024	435.687	1,19%	25,24	25,08	25,45	25,42
08/05/2024	302.651	0,16%	25,10	25,07	25,22	25,12
07/05/2024	477.512	1,21%	24,91	24,89	25,115	25,08
06/05/2024	613.215	-0,48%	24,91	24,65	24,99	24,78
03/05/2024	482.312	-0,40%	25,00	24,71	25,02	24,90
02/05/2024	489.005	-0,16%	25,15	24,955	25,24	25,00
01/05/2024	368.361	0,40%	24,82	24,54	25,185	25,04
30/04/2024	584.929	0,36%	24,775	24,71	24,965	24,94
29/04/2024	329.775	0,93%	24,67	24,586	24,915	24,85
26/04/2024	283.894	-1,09%	24,78	24,61	24,92	24,62
25/04/2024	430.576	-0,56%	25,15	24,88	25,14	24,89
24/04/2024	458.457	1,38%	24,46	24,37	25,02	25,03
23/04/2024	394.546	0,08%	24,60	24,58	24,86	24,69
22/04/2024	503.539	0,37%	24,56	24,475	24,80	24,67
19/04/2024	604.106	2,25%	24,01	23,98	24,58	24,58
18/04/2024	641.986	3,04%	23,43	23,29	24,055	24,04
17/04/2024	512.254	0,69%	23,33	23,125	23,425	23,33
16/04/2024	670.462	1,14%	22,94	22,93	23,27	23,17
15/04/2024	448.346	1,28%	22,81	22,64	22,92	22,91
12/04/2024	407.620	-1,01%	22,81	22,555	22,93	22,62
11/04/2024	251.783	0,09%	22,90	22,73	23,05	22,85
10/04/2024	398.998	-1,38%	22,99	22,70	23,05	22,83
09/04/2024	507.774	0,22%	23,18	23,05	23,21	23,15
08/04/2024	359.069	-0,30%	23,13	23,05	23,26	23,10
05/04/2024	387.591	-0,56%	23,215	23,085	23,31	23,17
04/04/2024	413.982	0,69%	23,29	23,20	23,47	23,30
03/04/2024	733.412	-1,62%	23,45	23,035	23,50	23,14
02/04/2024	414.990	-0,47%	23,75	23,50	23,72	23,52
01/04/2024	392.614	-0,51%	23,75	23,56	23,75	23,63
28/03/2024	431.953	0,13%	23,48	23,66	23,89	23,75
27/03/2024	460.294	1,88%	23,48	23,40	23,75	23,7185
26/03/2024	558.523	0,13%	23,28	23,215	23,4152	23,28
25/03/2024	424.611	0,87%	23,145	23,03	23,305	23,25
22/03/2024	437.012	-0,22%	23,10	23,01	23,17	23,05
21/03/2024	395.563	0,13%	22,985	23,02	23,17	23,10
20/03/2024	325.856	0,74%	22,985	22,89	23,13	23,07
19/03/2024	353.380	0,53%	22,82	22,745	22,97	22,90
18/03/2024	491.941	0,35%	22,52	22,59	22,97	22,78
15/03/2024	533.770	0,70%	22,52	22,39	22,785	22,6985
14/03/2024	446.631	-2,30%	22,985	22,42	23,04	22,54
13/03/2024	379.245	-0,52%	23,31	23,05	23,48	23,07
12/03/2024	265.223	0,26%	23,12	23,04	23,315	23,19
11/03/2024	380.539	0,83%	23,17	22,95	23,205	23,13
08/03/2024	394.895	2,23%	22,39	22,35	22,97	22,94
07/03/2024	359.736	-0,75%	22,46	22,325	22,69	22,44
06/03/2024	370.014	1,21%	22,46	22,42	22,62	22,61
05/03/2024	364.996	-0,49%	22,52	22,21	22,60	22,34
04/03/2024	364.573	0,99%	22,16	22,09	22,465	22,45
01/03/2024	417.953	-0,85%	22,25	22,09	22,31	22,23
29/02/2024	551.111	-0,27%	22,66	22,38	22,68	22,42
28/02/2024	346.020	0,53%	22,83	22,435	22,795	22,71
27/02/2024	312.802	-1,18%	22,96	22,446	22,88	22,591
26/02/2024	394.247	-0,70%	22,96	22,665	23,02	22,86
23/02/2024	256.756	0,13%	23,02	22,91	23,195	23,02
22/02/2024	859.877	0,39%	22,67	22,58	23,005	22,99
21/02/2024	428.313	0,66%	22,525	22,735	22,93	22,90
20/02/2024	530.849	1,47%	22,525	22,43	22,9301	22,75
19/02/2024	397.227	0,36%	22,355	22,13	22,52	22,42
16/02/2024	397.227	0,36%	22,355	22,13	22,52	22,42
15/02/2024	277.071	0,68%	22,355	22,215	22,4301	22,34
14/02/2024	453.440	0,14%	22,14	21,795	22,195	22,19
13/02/2024	536.235	-1,99%	22,41	21,995	22,63	22,16
12/02/2024	740.888	1,89%	23,10	22,12	22,67	22,61
09/02/2024	1.310.167	-5,13%	23,10	22,03	23,47	22,19
08/02/2024	779.208	0,99%	23,24	23,165	23,545	23,39
07/02/2024	555.613	-0,86%	23,13	23,17	23,66	23,16
06/02/2024	433.215	0,99%	23,42	23,11	23,505	23,36
05/02/2024	405.998	-1,62%	23,42	23,13	23,515	23,13
02/02/2024	425.088	-0,30%	23,65	23,3123	23,72	23,51
01/02/2024	796.866	3,42%	22,70	22,59	23,615	23,58
31/01/2024	613.131	-0,83%	23,015	22,77	23,06	22,799
30/01/2024	482.827	1,41%	22,66	22,55	22,99	22,99
29/01/2024	395.570	-0,70%	22,84	22,585	22,88	22,67
26/01/2024	195.144	0,13%	22,95	22,785	22,98	22,83
25/01/2024	253.638	1,29%	22,58	22,485	22,81	22,80
24/01/2024	305.990	-1,32%	22,60	22,50	22,82	22,51
23/01/2024	357.906	1,65%	22,37	22,5745	22,85	22,81
22/01/2024	476.801	0,31%	22,37	22,231	22,52	22,44
19/01/2024	281.023	-0,71%	22,53	22,305	22,58	22,37
18/01/2024	325.903	0,22%	22,43	22,31	22,525	22,53
17/01/2024	365.986	-0,04%	22,56	22,385	22,68	22,48
16/01/2024	301.019	-0,35%	22,56	22,385	22,60	22,49
15/01/2024	189.444	0,45%	22,67	22,485	22,69	22,57
12/01/2024	189.444	0,45%	22,67	22,485	22,69	22,57
11/01/2024	310.946	-0,31%	22,44	22,285	22,52	22,47
10/01/2024	494.843	-1,87%	22,90	22,53	23,005	22,54
09/01/2024	491.313	0,35%	22,805	22,69	22,98	22,97
08/01/2024	481.078	0,40%	22,80	22,76	22,97	22,89
05/01/2024	751.415	0,44%	22,61	22,575	22,90	22,80
04/01/2024	336.565	-0,66%	22,95	22,635	22,905	22,70
03/01/2024	448.504	-0,57%	22,95	22,80	23,05	22,85
02/01/2024	377.729	2,09%	22,40	22,39	23,115	22,98
29/12/2023	298.154	0,13%	22,40	22,415	22,58	22,51