Flowers Foods Inc (FLO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
1.581.725 |
0,42%
|
11,90
|
11,85
|
12,135
|
11,95
|
| 05/02/2026 |
1.997.487 |
0,93%
|
11,81
|
11,735
|
12,08
|
11,91
|
| 04/02/2026 |
2.532.344 |
5,26%
|
11,229
|
11,229
|
11,855
|
11,80
|
| 03/02/2026 |
1.837.462 |
-0,36%
|
11,20
|
11,05
|
11,39
|
11,21
|
| 02/02/2026 |
1.634.204 |
-1,58%
|
11,50
|
11,18
|
11,50
|
11,25
|
| 30/01/2026 |
1.550.974 |
3,25%
|
11,2173
|
11,08
|
11,43
|
11,43
|
| 29/01/2026 |
1.824.486 |
-0,09%
|
11,18
|
10,95
|
11,30
|
11,07
|
| 28/01/2026 |
1.770.242 |
-0,45%
|
11,26
|
10,96
|
11,26
|
11,08
|
| 27/01/2026 |
1.541.000 |
-1,07%
|
11,25
|
11,025
|
11,25
|
11,13
|
| 26/01/2026 |
1.583.495 |
1,35%
|
11,15
|
11,11
|
11,285
|
11,25
|
| 23/01/2026 |
1.433.758 |
1,18%
|
10,97
|
10,9492
|
11,14
|
11,11
|
| 22/01/2026 |
1.837.692 |
0,27%
|
10,97
|
10,9429
|
11,15
|
10,98
|
| 21/01/2026 |
2.349.708 |
-0,82%
|
11,0122
|
10,70
|
11,095
|
10,95
|
| 20/01/2026 |
2.012.736 |
0,55%
|
10,91
|
10,7747
|
11,135
|
11,04
|
| 16/01/2026 |
1.315.850 |
-1,08%
|
11,10
|
10,895
|
11,10
|
10,98
|
| 15/01/2026 |
1.438.732 |
1,84%
|
10,9133
|
10,654
|
11,10
|
11,10
|
| 14/01/2026 |
2.260.922 |
4,21%
|
10,48
|
10,4471
|
10,94
|
10,90
|
| 13/01/2026 |
1.811.599 |
-1,78%
|
10,60
|
10,45
|
10,66
|
10,46
|
| 12/01/2026 |
2.393.918 |
-0,65%
|
10,7679
|
10,48
|
10,925
|
10,65
|
| 09/01/2026 |
1.722.302 |
1,61%
|
10,60
|
10,48
|
10,76
|
10,72
|
| 08/01/2026 |
2.184.846 |
4,66%
|
10,16
|
9,9339
|
10,66
|
10,55
|
| 07/01/2026 |
2.572.221 |
-6,58%
|
10,85
|
10,08
|
10,85
|
10,08
|
| 06/01/2026 |
2.827.537 |
4,55%
|
10,3889
|
10,23
|
10,805
|
10,79
|
| 05/01/2026 |
3.967.742 |
-4,36%
|
10,838
|
10,295
|
10,838
|
10,32
|
| 02/01/2026 |
1.563.745 |
-0,83%
|
10,96
|
10,73
|
10,96
|
10,79
|
| 31/12/2025 |
1.326.192 |
-0,37%
|
10,99
|
10,84
|
10,99
|
10,88
|
| 30/12/2025 |
1.437.406 |
-0,18%
|
10,9683
|
10,885
|
11,05
|
10,885
|
| 29/12/2025 |
1.951.581 |
0,46%
|
10,8878
|
10,82
|
10,965
|
10,94
|
| 26/12/2025 |
1.166.999 |
0,18%
|
10,87
|
10,74
|
10,895
|
10,89
|
| 24/12/2025 |
912.419 |
1,36%
|
10,76
|
10,74
|
10,92
|
10,87
|
| 23/12/2025 |
1.767.076 |
-1,92%
|
11,03
|
10,67
|
11,03
|
10,74
|
| 22/12/2025 |
1.675.423 |
0,18%
|
10,909
|
10,795
|
11,05
|
10,95
|
| 19/12/2025 |
1.626.774 |
-0,82%
|
11,09
|
10,87
|
11,09
|
10,93
|
| 18/12/2025 |
1.561.779 |
-0,72%
|
11,32
|
11,02
|
11,32
|
11,02
|
| 17/12/2025 |
1.960.946 |
0,73%
|
11,08
|
11,03
|
11,305
|
11,10
|
| 16/12/2025 |
1.857.925 |
0,73%
|
10,97
|
10,96
|
11,165
|
11,02
|
| 15/12/2025 |
2.599.187 |
1,20%
|
10,8791
|
10,86
|
11,05
|
10,94
|
| 12/12/2025 |
1.446.235 |
0,00%
|
10,91
|
10,735
|
10,9875
|
10,81
|
| 11/12/2025 |
1.540.796 |
0,05%
|
10,81
|
10,805
|
11,04
|
10,81
|
| 10/12/2025 |
1.915.450 |
2,08%
|
10,57
|
10,50
|
10,81
|
10,81
|
| 09/12/2025 |
1.966.993 |
-1,12%
|
10,76
|
10,575
|
10,84
|
10,59
|
| 08/12/2025 |
1.897.562 |
-0,65%
|
10,78
|
10,655
|
10,88
|
10,71
|
| 05/12/2025 |
1.820.419 |
0,94%
|
10,7193
|
10,59
|
10,835
|
10,78
|
| 04/12/2025 |
1.947.456 |
-3,52%
|
11,13
|
10,665
|
11,155
|
10,68
|
| 03/12/2025 |
2.671.685 |
3,56%
|
10,92
|
10,75
|
11,17
|
11,07
|
