Flowers Foods Inc (FLO)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
74.611 |
2,49%
|
21,955
|
21,9302
|
22,48
|
22,475
|
16/07/2024 |
570.355 |
2,05%
|
21,54
|
21,49
|
22,06
|
21,93
|
15/07/2024 |
356.926 |
0,19%
|
21,51
|
21,375
|
21,605
|
21,49
|
12/07/2024 |
448.434 |
-0,79%
|
21,70
|
21,44
|
21,81
|
21,45
|
11/07/2024 |
356.663 |
0,84%
|
21,39
|
21,20
|
21,685
|
21,62
|
10/07/2024 |
536.085 |
-0,33%
|
21,46
|
21,34
|
21,51
|
21,44
|
09/07/2024 |
760.386 |
-1,10%
|
21,70
|
21,47
|
21,78
|
21,51
|
08/07/2024 |
394.529 |
-0,78%
|
22,03
|
21,741
|
22,06
|
21,75
|
05/07/2024 |
1.032.870 |
-0,05%
|
21,84
|
21,74
|
22,01
|
21,92
|
04/07/2024 |
204.811 |
0,88%
|
22,11
|
21,89
|
22,14
|
22,345
|
03/07/2024 |
204.811 |
0,88%
|
22,11
|
21,89
|
22,14
|
22,345
|
02/07/2024 |
314.608 |
0,55%
|
22,09
|
21,98
|
22,18
|
22,15
|
01/07/2024 |
373.053 |
-0,77%
|
22,32
|
22,02
|
22,44
|
22,03
|
28/06/2024 |
418.249 |
-0,72%
|
22,36
|
21,975
|
22,38
|
22,19
|
27/06/2024 |
489.947 |
-0,62%
|
22,56
|
22,255
|
22,555
|
22,35
|
26/06/2024 |
497.966 |
-0,71%
|
22,39
|
22,33
|
22,525
|
22,49
|
25/06/2024 |
545.100 |
-0,66%
|
22,76
|
22,47
|
22,82
|
22,65
|
24/06/2024 |
359.129 |
1,24%
|
22,51
|
22,51
|
22,86
|
22,80
|
21/06/2024 |
405.012 |
0,49%
|
22,48
|
22,42
|
22,66
|
22,52
|
20/06/2024 |
441.568 |
-0,31%
|
22,625
|
22,421
|
22,70
|
22,41
|
19/06/2024 |
435.155 |
0,88%
|
22,625
|
22,421
|
22,82
|
22,85
|
18/06/2024 |
323.027 |
-0,86%
|
22,625
|
22,421
|
22,82
|
22,455
|
17/06/2024 |
367.619 |
1,43%
|
22,315
|
22,21
|
22,68
|
22,65
|
14/06/2024 |
420.638 |
-1,46%
|
22,645
|
22,30
|
22,69
|
22,33
|
13/06/2024 |
387.845 |
0,18%
|
22,66
|
22,395
|
22,675
|
22,66
|
12/06/2024 |
354.778 |
-0,75%
|
22,86
|
22,56
|
22,8825
|
22,62
|
11/06/2024 |
492.779 |
0,84%
|
22,60
|
22,51
|
22,79
|
22,79
|
10/06/2024 |
352.811 |
-0,88%
|
22,725
|
22,41
|
22,79
|
22,60
|
07/06/2024 |
321.181 |
-1,21%
|
22,96
|
22,785
|
23,13
|
22,80
|
06/06/2024 |
465.503 |
0,61%
|
23,02
|
22,81
|
23,32
|
23,08
|
05/06/2024 |
408.197 |
-0,17%
|
23,18
|
23,01
|
23,215
|
23,19
|
04/06/2024 |
399.950 |
0,35%
|
23,15
|
23,03
|
23,35
|
23,23
|
03/06/2024 |
874.072 |
-0,30%
|
23,21
|
23,09
|
23,32
|
23,15
|
31/05/2024 |
675.539 |
1,98%
|
22,83
|
22,755
|
23,24
|
23,22
|
30/05/2024 |
621.919 |
1,11%
|
22,625
|
22,455
|
22,765
|
22,77
|
29/05/2024 |
433.417 |
-1,44%
|
22,70
|
22,46
|
22,815
|
22,52
|
28/05/2024 |
418.828 |
-2,48%
|
23,355
|
22,85
|
23,42
|
22,85
|
27/05/2024 |
0 |
-0,76%
|
23,67
|
23,33
|
23,71
|
23,43
|
24/05/2024 |
403.920 |
-0,76%
|
23,67
|
23,33
|
23,71
|
23,43
|
23/05/2024 |
594.536 |
-1,26%
|
24,09
|
23,60
|
23,915
|
23,61
|
22/05/2024 |
532.181 |
-1,44%
|
24,09
|
23,905
|
24,245
|
23,91
|
21/05/2024 |
434.090 |
-0,37%
|
24,31
|
24,22
|
24,40
|
24,26
|
20/05/2024 |
831.183 |
-0,41%
|
25,51
|
24,29
|
24,81
|
24,35
|
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
|