Flowers Foods Inc (FLO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	319.522	0,09%	22,43	22,4037	22,61	22,48
27/12/2023	269.117	-0,18%	22,43	22,37	22,565	22,46
26/12/2023	351.840	-0,31%	22,43	22,38	22,575	22,50
22/12/2023	345.234	1,08%	22,28	22,465	22,71	22,57
21/12/2023	293.541	1,00%	22,28	22,085	22,35	22,33
20/12/2023	344.508	-1,56%	22,32	22,11	22,475	22,11
19/12/2023	492.023	0,99%	22,38	22,095	22,575	22,46
18/12/2023	306.223	1,74%	22,38	21,83	22,24	22,24
15/12/2023	278.107	-1,77%	22,38	21,875	22,39	21,865
14/12/2023	368.092	-1,46%	22,02	22,255	22,82	22,26
13/12/2023	325.030	2,50%	22,02	21,9701	22,6075	22,59
12/12/2023	393.582	0,46%	21,93	21,87	22,15	22,04
11/12/2023	812.227	1,11%	21,86	21,75	22,03	21,94
08/12/2023	318.595	-0,91%	21,86	21,67	21,91	21,70
07/12/2023	377.392	1,06%	21,64	21,48	22,005	21,90
06/12/2023	358.955	1,03%	21,525	21,441	21,76	21,67
05/12/2023	389.832	-0,74%	21,66	21,43	21,81	21,45
04/12/2023	436.331	1,74%	21,25	21,25	21,735	21,61
01/12/2023	447.967	2,07%	20,86	20,78	21,25	21,24
30/11/2023	481.536	1,22%	20,61	20,505	20,81	20,81
29/11/2023	433.325	-1,00%	21,09	20,70	21,115	20,79
28/11/2023	397.214	-0,85%	21,09	20,94	21,115	21,00
27/11/2023	391.426	-1,03%	21,40	21,155	21,49	21,18
24/11/2023	143.287	1,08%	21,38	21,30	21,56	21,51
23/11/2023	1.292.756	1,62%	21,065	20,99	21,445	21,28
22/11/2023	890.915	1,62%	21,065	20,99	21,445	21,28
21/11/2023	471.131	-0,19%	20,84	20,81	21,12	20,94
20/11/2023	682.698	0,29%	21,04	20,695	21,085	20,98
17/11/2023	605.862	0,38%	21,04	20,62	21,005	20,92
16/11/2023	417.282	-1,23%	21,04	20,80	21,095	20,84
15/11/2023	485.607	-0,05%	21,205	21,06	21,295	21,10
14/11/2023	669.531	2,18%	20,78	20,75	21,09	21,11
13/11/2023	865.548	0,15%	20,675	20,56	21,00	20,66
10/11/2023	2.230.791	-6,90%	22,215	19,64	20,65	20,63
09/11/2023	625.049	0,05%	22,215	22,01	22,25	22,16
08/11/2023	393.962	0,32%	22,15	22,04	22,235	22,15
07/11/2023	315.863	-0,14%	22,09	22,04	22,25	22,08
06/11/2023	356.486	-0,67%	22,42	22,0099	22,25	22,11
03/11/2023	400.921	-0,14%	22,42	22,24	22,50	22,26
02/11/2023	276.263	1,73%	22,06	22,01	22,385	22,29
01/11/2023	495.435	-0,09%	21,94	21,82	22,13	21,91
31/10/2023	445.003	0,23%	21,94	21,775	22,00	21,93
30/10/2023	417.529	1,02%	21,75	21,64	21,90	21,88
27/10/2023	328.410	0,21%	21,55	21,485	21,785	21,635
26/10/2023	490.365	0,56%	21,00	21,38	21,555	21,59
25/10/2023	940.981	2,38%	20,70	20,96	21,555	21,47
24/10/2023	383.917	1,21%	20,77	20,70	20,985	20,97
23/10/2023	511.847	-0,67%	20,77	20,62	20,96	20,72
20/10/2023	497.877	0,00%	20,95	20,80	21,10	20,86
19/10/2023	411.404	-0,33%	20,97	20,825	21,085	20,86
18/10/2023	344.570	-0,05%	20,62	20,91	21,145	20,93
17/10/2023	560.566	1,45%	20,62	20,545	21,04	20,94
16/10/2023	488.914	0,49%	20,68	20,545	20,77	20,64
13/10/2023	706.207	0,84%	20,48	20,395	20,64	20,54
12/10/2023	1.655.738	-4,41%	21,72	20,24	21,11	20,37
11/10/2023	588.794	-1,53%	21,72	21,225	21,695	21,31
10/10/2023	483.329	0,37%	21,72	21,51	21,73	21,64
09/10/2023	497.716	0,51%	21,45	21,295	21,595	21,56