Flowers Foods Inc (FLO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
3.164.433 |
-2,00%
|
13,79
|
13,45
|
13,83
|
13,48
|
| 12/09/2025 |
2.984.229 |
-3,61%
|
14,33
|
13,75
|
14,36
|
13,75
|
| 11/09/2025 |
1.760.466 |
-0,11%
|
14,36
|
14,20
|
14,40
|
14,27
|
| 10/09/2025 |
1.822.880 |
-3,41%
|
14,82
|
14,26
|
14,89
|
14,28
|
| 09/09/2025 |
1.756.287 |
-0,70%
|
14,99
|
14,75
|
15,02
|
14,80
|
| 08/09/2025 |
3.046.906 |
0,81%
|
14,81
|
14,49
|
14,93
|
14,91
|
| 05/09/2025 |
2.787.331 |
2,97%
|
14,45
|
14,4151
|
14,85
|
14,81
|
| 04/09/2025 |
2.111.923 |
-0,07%
|
14,76
|
14,3825
|
14,82
|
14,3825
|
| 03/09/2025 |
1.125.632 |
-1,35%
|
14,77
|
14,62
|
14,97
|
14,64
|
| 02/09/2025 |
2.428.669 |
-1,33%
|
15,06
|
14,68
|
15,08
|
14,84
|
| 29/08/2025 |
872.604 |
0,87%
|
14,91
|
14,905
|
15,14
|
15,04
|
| 28/08/2025 |
1.182.816 |
-1,09%
|
15,12
|
14,745
|
15,12
|
14,91
|
| 27/08/2025 |
1.619.626 |
1,62%
|
14,89
|
14,76
|
15,115
|
15,08
|
| 26/08/2025 |
1.909.639 |
-2,91%
|
15,31
|
14,835
|
15,32
|
14,84
|
| 25/08/2025 |
1.321.927 |
-3,50%
|
15,90
|
15,28
|
15,90
|
15,29
|
| 22/08/2025 |
1.750.706 |
2,20%
|
15,62
|
15,5695
|
15,98
|
15,84
|
| 21/08/2025 |
1.107.660 |
-1,40%
|
15,70
|
15,43
|
15,725
|
15,49
|
| 20/08/2025 |
1.204.760 |
-0,03%
|
15,802
|
15,71
|
16,07
|
15,71
|
| 19/08/2025 |
1.215.191 |
-0,32%
|
15,77
|
15,72
|
15,9976
|
15,72
|
| 18/08/2025 |
1.959.977 |
0,51%
|
15,7099
|
15,45
|
15,82
|
15,77
|
| 15/08/2025 |
2.612.259 |
-5,50%
|
15,92
|
15,57
|
16,18
|
15,69
|
| 14/08/2025 |
1.407.837 |
-1,07%
|
16,8939
|
16,40
|
16,8939
|
16,58
|
| 13/08/2025 |
1.064.845 |
1,82%
|
16,46
|
16,1822
|
16,85
|
16,76
|
| 12/08/2025 |
1.411.732 |
1,67%
|
16,33
|
16,17
|
16,54
|
16,46
|
| 11/08/2025 |
1.433.736 |
-0,98%
|
16,48
|
16,125
|
16,5237
|
16,19
|
| 08/08/2025 |
759.894 |
0,55%
|
16,29
|
16,21
|
16,42
|
16,35
|
| 07/08/2025 |
792.557 |
1,82%
|
16,0379
|
15,94
|
16,28
|
16,26
|
| 06/08/2025 |
870.573 |
-0,75%
|
16,27
|
15,91
|
16,27
|
15,97
|
| 05/08/2025 |
941.638 |
-0,06%
|
16,10
|
15,97
|
16,28
|
16,09
|
| 04/08/2025 |
1.343.180 |
1,61%
|
15,86
|
15,81
|
16,135
|
16,10
|
| 01/08/2025 |
927.874 |
-0,06%
|
16,00
|
15,705
|
16,12
|
15,84
|
| 31/07/2025 |
957.926 |
-0,44%
|
15,8888
|
15,62
|
16,095
|
15,85
|
| 30/07/2025 |
919.097 |
-3,19%
|
16,51
|
15,86
|
16,5524
|
15,93
|
| 29/07/2025 |
1.267.134 |
1,23%
|
16,18
|
16,01
|
16,48
|
16,46
|
| 28/07/2025 |
1.157.643 |
0,00%
|
16,47
|
16,01
|
16,47
|
16,26
|
| 25/07/2025 |
960.881 |
0,43%
|
16,355
|
16,10
|
16,49
|
16,26
|
| 24/07/2025 |
891.119 |
-1,46%
|
16,19
|
16,14
|
16,495
|
16,19
|
| 23/07/2025 |
1.345.667 |
2,50%
|
15,34
|
15,3582
|
16,495
|
16,43
|
| 22/07/2025 |
1.235.891 |
4,57%
|
15,485
|
15,27
|
16,03
|
16,03
|
| 21/07/2025 |
977.280 |
-0,58%
|
15,695
|
15,27
|
15,695
|
15,33
|
| 18/07/2025 |
987.086 |
-0,77%
|
15,69
|
15,31
|
15,775
|
15,42
|
| 17/07/2025 |
1.298.530 |
-0,26%
|
15,48
|
15,375
|
15,775
|
15,54
|
| 16/07/2025 |
1.404.284 |
1,37%
|
15,68
|
15,37
|
15,79
|
15,58
|
| 15/07/2025 |
1.775.484 |
-1,66%
|
15,75
|
15,37
|
15,79
|
15,37
|
| 14/07/2025 |
1.427.722 |
-0,89%
|
15,7124
|
15,56
|
15,78
|
15,63
|
