Flowers Foods Inc (FLO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	531.444	-0,79%	21,45	20,98	21,5282	21,45
05/10/2023	414.802	-1,86%	22,05	21,585	22,10	21,62
04/10/2023	689.395	1,57%	21,71	21,465	22,065	22,03
03/10/2023	548.958	-0,87%	22,14	21,605	21,855	21,69
02/10/2023	429.653	-1,35%	22,14	21,67	22,168	21,88
29/09/2023	385.830	-0,36%	22,33	22,155	22,365	22,18
28/09/2023	738.644	0,18%	22,63	22,16	22,34	22,26
27/09/2023	488.306	-1,68%	22,63	22,08	22,63	22,22
26/09/2023	335.378	-0,44%	22,71	22,56	22,7662	22,60
25/09/2023	315.836	-0,96%	22,89	22,69	22,96	22,70
22/09/2023	294.192	-1,16%	23,17	22,915	23,27	22,92
21/09/2023	484.500	-0,56%	23,28	23,16	23,495	23,19
20/09/2023	401.725	1,00%	23,18	23,10	23,41	23,32
19/09/2023	445.344	-0,69%	23,27	23,08	23,31	23,09
18/09/2023	594.131	1,53%	22,98	22,84	23,31	23,25
15/09/2023	798.742	-0,91%	22,92	22,835	23,23	22,90
14/09/2023	563.112	0,87%	23,15	22,91	23,138	23,11
13/09/2023	394.881	-0,78%	23,15	22,86	23,16	22,91
12/09/2023	450.332	-1,28%	23,45	23,015	23,46	23,09
11/09/2023	581.136	1,43%	22,99	23,03	23,615	23,39
08/09/2023	840.668	0,26%	22,99	22,765	23,07	23,06
07/09/2023	984.154	1,95%	22,64	22,58	23,085	23,00
06/09/2023	781.909	-0,49%	22,64	22,47	22,69	22,56
05/09/2023	584.379	-1,61%	23,00	22,615	23,095	22,67
04/09/2023	420.701	-2,21%	23,68	23,02	23,65	23,04
01/09/2023	420.701	-2,21%	23,68	23,02	23,65	23,04
31/08/2023	843.706	0,77%	23,73	23,355	23,66	23,56
30/08/2023	906.374	0,21%	23,73	23,455	23,73	23,61
29/08/2023	750.964	-0,42%	23,78	23,29	23,74	23,56
28/08/2023	362.389	-0,42%	23,78	23,64	23,895	23,66
25/08/2023	579.092	1,24%	23,62	23,455	23,825	23,76
24/08/2023	361.468	-0,47%	23,58	23,44	23,75	23,47
23/08/2023	883.745	0,34%	23,52	23,34	23,64	23,58
22/08/2023	1.082.237	-0,84%	23,57	23,265	23,71	23,50
21/08/2023	681.863	-2,31%	24,80	23,655	24,24	23,70
18/08/2023	675.615	0,58%	24,80	23,785	24,28	24,26
17/08/2023	787.304	-2,31%	24,80	24,095	24,685	24,12
16/08/2023	565.313	-1,08%	24,945	24,65	25,09	24,69
15/08/2023	616.333	-2,00%	25,41	24,93	25,429	24,96
14/08/2023	805.025	-1,36%	25,735	25,39	25,79	25,47
11/08/2023	1.643.596	4,24%	25,655	25,30	26,3099	25,82
10/08/2023	662.256	-0,28%	24,75	24,71	25,05	24,77
09/08/2023	684.429	0,57%	24,75	24,62	24,905	24,84
08/08/2023	635.012	-1,32%	24,91	24,57	25,07	24,70
07/08/2023	1.065.200	0,36%	24,955	24,935	25,225	25,03
04/08/2023	710.774	-0,24%	25,00	24,91	25,22	24,94
03/08/2023	400.510	-0,44%	25,13	24,825	25,15	25,00
02/08/2023	525.105	1,58%	24,73	24,72	25,28	25,11
01/08/2023	529.585	0,04%	24,83	24,625	25,04	24,72
31/07/2023	2.271.551	-0,20%	24,74	24,605	24,86	24,71
28/07/2023	619.695	0,86%	24,68	24,565	24,835	24,76
27/07/2023	921.087	-0,77%	24,68	24,44	24,79	24,55
26/07/2023	556.015	0,04%	24,65	24,6218	24,875	24,74
25/07/2023	605.059	0,08%	24,68	24,51	24,73	24,73
24/07/2023	431.018	-0,04%	24,68	24,435	24,71	24,71
21/07/2023	527.484	0,12%	24,655	24,555	24,82	24,72
20/07/2023	476.262	0,94%	24,63	24,3138	24,715	24,69
19/07/2023	673.028	1,12%	24,35	24,20	24,46	24,46
18/07/2023	690.230	1,09%	24,21	23,935	24,26	24,19
17/07/2023	561.982	-1,03%	24,21	23,87	24,125	23,93
14/07/2023	734.810	-0,21%	24,21	23,945	24,26	24,18
13/07/2023	802.520	-0,86%	24,42	24,12	24,425	24,23
12/07/2023	811.675	0,95%	24,22	24,045	24,47	24,44
11/07/2023	532.813	-0,04%	24,22	24,065	24,31	24,21
10/07/2023	540.122	0,17%	24,18	24,14	24,489	24,22
07/07/2023	1.070.085	-1,95%	24,50	24,08	24,47	24,18
06/07/2023	548.447	-0,48%	24,74	24,445	24,77	24,66
05/07/2023	610.054	-1,39%	24,96	24,74	25,215	24,78
04/07/2023	342.267	1,01%	24,855	24,77	25,215	25,13
03/07/2023	342.267	1,01%	24,855	24,77	25,215	25,13
30/06/2023	527.196	-0,08%	24,90	24,825	25,085	24,88
29/06/2023	572.035	1,59%	24,49	24,38	24,93	24,90
28/06/2023	919.692	-0,24%	24,43	24,06	24,52	24,51
27/06/2023	454.623	0,49%	24,69	24,53	24,79	24,57
26/06/2023	322.608	0,00%	24,34	24,16	24,49	24,45
23/06/2023	353.887	-0,47%	24,54	24,455	24,77	24,455
22/06/2023	379.091	0,41%	24,70	24,435	24,67	24,57
21/06/2023	356.784	-0,08%	24,43	24,285	24,605	24,47
20/06/2023	567.412	-1,73%	25,00	24,485	24,9912	24,49
19/06/2023	590.400	1,30%	24,64	24,62	24,93	24,92
16/06/2023	590.400	1,30%	24,64	24,62	24,93	24,92
15/06/2023	561.343	0,08%	24,70	24,52	24,705	24,60
14/06/2023	504.871	-0,57%	24,70	24,505	24,705	24,58
13/06/2023	753.320	0,73%	25,11	24,43	24,78	24,72
12/06/2023	912.855	-2,35%	25,14	24,46	25,11	24,54
09/06/2023	560.658	-0,28%	25,14	25,0691	25,35	25,13
08/06/2023	674.440	-0,51%	25,25	25,01	25,335	25,20
07/06/2023	858.346	2,51%	24,70	24,4366	25,42	25,33
06/06/2023	1.137.675	-0,95%	25,13	24,645	25,21	24,94
05/06/2023	677.940	-0,94%	25,31	25,13	25,46	25,18
02/06/2023	473.265	2,17%	24,83	24,825	25,45	25,42
01/06/2023	638.280	-0,40%	25,01	24,80	25,16	24,88
31/05/2023	940.706	-2,25%	25,68	25,02	25,68	25,22
30/05/2023	940.706	-2,25%	25,68	25,02	25,68	25,22
29/05/2023	537.492	-1,19%	26,00	25,80	26,18	25,80
26/05/2023	537.492	-1,19%	26,00	25,80	26,18	25,80
25/05/2023	718.270	0,42%	25,85	25,745	26,23	26,11
24/05/2023	960.637	-0,04%	26,05	25,725	26,14	26,00
23/05/2023	1.186.224	1,64%	25,45	25,275	26,12	26,01
22/05/2023	1.196.567	-1,54%	26,05	25,40	26,055	25,59