Flowers Foods Inc (FLO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 02/12/2025 |
2.643.269 |
-1,66%
|
10,9191
|
10,55
|
10,9191
|
10,69
|
| 01/12/2025 |
3.009.778 |
1,45%
|
10,68
|
10,61
|
10,96
|
10,87
|
| 28/11/2025 |
1.393.233 |
2,24%
|
10,69
|
10,545
|
10,83
|
10,73
|
| 26/11/2025 |
2.817.819 |
0,65%
|
10,76
|
10,58
|
10,87
|
10,5925
|
| 25/11/2025 |
3.454.994 |
3,56%
|
10,42
|
10,40
|
10,84
|
10,77
|
| 24/11/2025 |
2.402.102 |
-1,61%
|
10,80
|
10,34
|
10,80
|
10,40
|
| 21/11/2025 |
2.900.509 |
0,76%
|
10,55
|
10,47
|
10,71
|
10,57
|
| 20/11/2025 |
2.195.540 |
-1,22%
|
10,79
|
10,405
|
10,79
|
10,49
|
| 19/11/2025 |
1.820.513 |
-3,76%
|
10,94
|
10,61
|
10,98
|
10,62
|
| 18/11/2025 |
2.373.709 |
-0,27%
|
11,09
|
10,9321
|
11,12
|
11,03
|
| 17/11/2025 |
1.665.585 |
-2,85%
|
11,35
|
11,065
|
11,45
|
11,07
|
| 14/11/2025 |
1.749.890 |
0,00%
|
11,4526
|
11,25
|
11,53
|
11,39
|
| 13/11/2025 |
1.964.926 |
-1,04%
|
11,54
|
11,35
|
11,63
|
11,39
|
| 12/11/2025 |
1.808.553 |
-0,69%
|
11,59
|
11,48
|
11,6725
|
11,51
|
| 11/11/2025 |
3.179.309 |
1,94%
|
11,45
|
11,33
|
11,71
|
11,59
|
| 10/11/2025 |
3.023.629 |
-4,21%
|
11,99
|
11,35
|
12,02
|
11,37
|
| 07/11/2025 |
3.529.282 |
2,06%
|
11,98
|
11,4501
|
12,18
|
11,87
|
| 06/11/2025 |
3.091.982 |
-3,89%
|
12,12
|
11,61
|
12,195
|
11,65
|
| 05/11/2025 |
1.491.140 |
0,71%
|
12,04
|
11,93
|
12,125
|
12,10
|
| 04/11/2025 |
1.602.767 |
1,22%
|
12,00
|
11,8101
|
12,049
|
12,03
|
| 03/11/2025 |
1.852.274 |
-0,42%
|
11,9193
|
11,6514
|
11,9193
|
11,88
|
| 31/10/2025 |
1.676.247 |
-1,37%
|
12,1238
|
11,89
|
12,1238
|
11,93
|
| 30/10/2025 |
2.149.108 |
-0,66%
|
12,12
|
12,0435
|
12,245
|
12,08
|
| 29/10/2025 |
1.704.623 |
-3,26%
|
12,56
|
12,11
|
12,56
|
12,16
|
| 28/10/2025 |
1.670.730 |
-2,18%
|
12,89
|
12,54
|
12,90
|
12,57
|
| 27/10/2025 |
1.909.847 |
2,47%
|
12,56
|
12,47
|
12,865
|
12,85
|
| 24/10/2025 |
1.527.034 |
-0,16%
|
12,62
|
12,47
|
12,69
|
12,54
|
| 23/10/2025 |
1.275.563 |
-0,85%
|
12,98
|
12,53
|
13,09
|
12,56
|
| 22/10/2025 |
1.507.888 |
1,34%
|
12,84
|
12,738
|
13,1083
|
12,90
|
| 21/10/2025 |
1.059.617 |
-0,16%
|
12,71
|
12,71
|
12,90
|
12,73
|
| 20/10/2025 |
986.115 |
-0,08%
|
12,82
|
12,735
|
12,87
|
12,75
|
| 17/10/2025 |
1.022.010 |
1,27%
|
12,90
|
12,62
|
12,90
|
12,76
|
| 16/10/2025 |
1.335.395 |
0,24%
|
12,67
|
12,55
|
12,82
|
12,60
|
| 15/10/2025 |
1.404.686 |
-0,83%
|
12,80
|
12,57
|
12,80
|
12,57
|
| 14/10/2025 |
994.992 |
1,44%
|
12,47
|
12,451
|
12,715
|
12,68
|
| 13/10/2025 |
1.458.588 |
-0,71%
|
12,78
|
12,475
|
12,85
|
12,51
|
| 10/10/2025 |
1.353.374 |
0,80%
|
12,60
|
12,53
|
12,805
|
12,60
|
| 09/10/2025 |
1.522.545 |
-0,64%
|
12,66
|
12,48
|
12,6697
|
12,52
|
| 08/10/2025 |
1.942.136 |
-1,33%
|
12,77
|
12,53
|
12,78
|
12,60
|
| 07/10/2025 |
1.577.131 |
-0,16%
|
12,80
|
12,615
|
12,8795
|
12,77
|
| 06/10/2025 |
1.955.559 |
-2,81%
|
13,16
|
12,775
|
13,27
|
12,79
|
| 03/10/2025 |
1.255.169 |
1,15%
|
13,00
|
13,00
|
13,28
|
13,16
|
| 02/10/2025 |
1.220.863 |
-0,61%
|
13,07
|
12,845
|
13,13
|
13,01
|
| 01/10/2025 |
1.459.097 |
0,31%
|
13,09
|
12,91
|
13,20
|
13,09
|
| 30/09/2025 |
1.605.006 |
3,04%
|
12,68
|
12,68
|
13,09
|
13,05
|
| 29/09/2025 |
4.286.023 |
-0,63%
|
12,8715
|
12,42
|
12,88
|
12,68
|
| 26/09/2025 |
1.823.555 |
-0,20%
|
12,76
|
12,71
|
12,94
|
12,76
|
| 25/09/2025 |
3.158.628 |
-2,26%
|
13,05
|
12,695
|
13,114
|
12,76
|
| 24/09/2025 |
1.187.447 |
-0,19%
|
13,14
|
12,97
|
13,17
|
13,05
|
| 23/09/2025 |
1.301.138 |
-0,38%
|
13,15
|
13,005
|
13,25
|
13,08
|
| 22/09/2025 |
1.698.232 |
0,27%
|
13,17
|
13,03
|
13,1925
|
13,13
|
| 19/09/2025 |
1.800.320 |
-1,47%
|
13,49
|
13,09
|
13,49
|
13,10
|
| 18/09/2025 |
2.188.234 |
-0,41%
|
13,45
|
13,19
|
13,45
|
13,30
|
| 17/09/2025 |
1.743.061 |
-2,41%
|
13,74
|
13,32
|
13,805
|
13,37
|
| 16/09/2025 |
5.787.436 |
1,74%
|
13,50
|
13,43
|
13,725
|
13,69
|
