Flowers Foods Inc (FLO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 28/04/2026 |
2.814.221 |
1,12%
|
9,12
|
8,89
|
9,155
|
8,93
|
| 27/04/2026 |
392.721 |
0,63%
|
8,85
|
8,76
|
8,95
|
8,95
|
| 24/04/2026 |
2.101.581 |
0,23%
|
8,7792
|
8,66
|
8,88
|
8,80
|
| 23/04/2026 |
1.586.578 |
0,55%
|
8,7699
|
8,65
|
8,815
|
8,78
|
| 22/04/2026 |
1.418.762 |
1,38%
|
8,73
|
8,63
|
8,81
|
8,75
|
| 21/04/2026 |
1.790.127 |
-0,80%
|
8,77
|
8,63
|
8,83
|
8,69
|
| 20/04/2026 |
2.871.785 |
3,00%
|
8,55
|
8,44
|
8,81
|
8,76
|
| 17/04/2026 |
1.913.002 |
-0,70%
|
8,6487
|
8,4645
|
8,7099
|
8,51
|
| 16/04/2026 |
1.848.607 |
0,65%
|
8,5892
|
8,50
|
8,74
|
8,57
|
| 15/04/2026 |
2.338.235 |
3,15%
|
8,28
|
8,20
|
8,57
|
8,52
|
| 14/04/2026 |
2.205.230 |
0,49%
|
8,23
|
8,15
|
8,39
|
8,26
|
| 13/04/2026 |
3.647.420 |
1,99%
|
8,14
|
7,8698
|
8,22
|
8,22
|
| 10/04/2026 |
2.122.989 |
-0,98%
|
8,14
|
7,985
|
8,28
|
8,06
|
| 09/04/2026 |
2.510.507 |
0,80%
|
8,07
|
7,855
|
8,185
|
8,14
|
| 08/04/2026 |
2.735.490 |
-0,49%
|
8,25
|
8,0325
|
8,25
|
8,08
|
| 07/04/2026 |
2.315.046 |
-1,58%
|
8,2401
|
8,095
|
8,34
|
8,12
|
| 06/04/2026 |
1.931.589 |
0,00%
|
8,24
|
8,08
|
8,3379
|
8,25
|
| 02/04/2026 |
1.944.300 |
1,35%
|
8,0719
|
8,01
|
8,28
|
8,24
|
| 01/04/2026 |
2.697.255 |
-0,25%
|
8,10
|
7,8618
|
8,22
|
8,13
|
| 31/03/2026 |
2.586.526 |
-2,63%
|
8,38
|
7,97
|
8,50
|
8,15
|
| 30/03/2026 |
2.110.387 |
-0,30%
|
8,48
|
8,22
|
8,48
|
8,37
|
| 27/03/2026 |
2.744.879 |
0,66%
|
8,30
|
8,30
|
8,62
|
8,40
|
| 26/03/2026 |
1.761.617 |
1,03%
|
8,279
|
8,19
|
8,455
|
8,36
|
| 25/03/2026 |
3.758.005 |
0,24%
|
8,3695
|
8,04
|
8,3695
|
8,28
|
| 24/03/2026 |
1.723.339 |
0,00%
|
8,2991
|
8,15
|
8,385
|
8,26
|
| 23/03/2026 |
2.780.051 |
1,04%
|
8,2796
|
8,2199
|
8,43
|
8,26
|
| 20/03/2026 |
1.860.701 |
-2,21%
|
8,40
|
8,175
|
8,40
|
8,18
|
| 19/03/2026 |
2.069.595 |
-0,59%
|
8,40
|
8,27
|
8,535
|
8,37
|
| 18/03/2026 |
2.048.163 |
-3,55%
|
8,7084
|
8,42
|
8,7084
|
8,42
|
| 17/03/2026 |
2.133.434 |
-1,80%
|
8,99
|
8,685
|
9,029
|
8,73
|
| 16/03/2026 |
2.193.993 |
1,14%
|
8,85
|
8,835
|
9,03
|
8,89
|
| 13/03/2026 |
2.532.272 |
1,85%
|
8,74
|
8,71
|
8,98
|
8,79
|
| 12/03/2026 |
3.943.603 |
0,12%
|
8,60
|
8,49
|
8,85
|
8,63
|
| 11/03/2026 |
4.629.056 |
-0,46%
|
8,66
|
8,46
|
8,72
|
8,62
|
| 10/03/2026 |
2.973.250 |
-2,15%
|
8,85
|
8,615
|
8,90
|
8,66
|
| 09/03/2026 |
3.185.287 |
-2,64%
|
9,03
|
8,705
|
9,04
|
8,85
|
| 06/03/2026 |
3.157.123 |
1,42%
|
8,98
|
8,71
|
9,15
|
9,10
|
| 05/03/2026 |
2.647.900 |
2,10%
|
9,06
|
8,9825
|
9,38
|
8,9825
|
| 04/03/2026 |
3.895.210 |
-2,06%
|
9,27
|
8,945
|
9,3184
|
9,04
|
| 03/03/2026 |
2.810.312 |
-3,05%
|
9,5475
|
9,20
|
9,55
|
9,23
|
| 02/03/2026 |
3.058.648 |
-3,64%
|
9,88
|
9,52
|
9,88
|
9,52
|
| 27/02/2026 |
2.248.735 |
-0,30%
|
9,9006
|
9,77
|
9,995
|
9,88
|
| 26/02/2026 |
2.438.140 |
2,69%
|
9,6662
|
9,6662
|
9,945
|
9,91
|
| 25/02/2026 |
3.192.923 |
-3,79%
|
10,0684
|
9,57
|
10,07
|
9,65
|
| 24/02/2026 |
1.930.136 |
-0,99%
|
10,1469
|
10,01
|
10,39
|
10,03
|
| 23/02/2026 |
2.599.610 |
0,60%
|
10,05
|
9,93
|
10,31
|
10,13
|
| 20/02/2026 |
2.400.264 |
1,92%
|
9,91
|
9,88
|
10,075
|
10,07
|
| 19/02/2026 |
2.622.041 |
-0,09%
|
9,9605
|
9,87
|
10,085
|
9,88
|
| 18/02/2026 |
3.366.118 |
2,38%
|
9,74
|
9,59
|
10,15
|
9,89
|
| 17/02/2026 |
4.929.414 |
-6,76%
|
10,3884
|
9,44
|
10,42
|
9,66
|
| 13/02/2026 |
8.916.080 |
-8,72%
|
10,52
|
9,84
|
11,4273
|
10,36
|
| 12/02/2026 |
3.764.147 |
-2,91%
|
11,88
|
11,3338
|
11,88
|
11,35
|
| 11/02/2026 |
2.015.028 |
-0,93%
|
11,75
|
11,45
|
11,75
|
11,69
|
| 10/02/2026 |
2.123.467 |
-0,09%
|
11,76
|
11,69
|
11,90
|
11,81
|
| 09/02/2026 |
1.563.829 |
-1,09%
|
11,99
|
11,65
|
12,05
|
11,82
|
