Flowers Foods Inc (FLO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 11/07/2025 |
1.337.330 |
-0,38%
|
15,55
|
15,46
|
16,025
|
15,77
|
| 10/07/2025 |
1.141.573 |
1,15%
|
15,785
|
15,46
|
16,025
|
15,83
|
| 09/07/2025 |
1.153.115 |
-0,70%
|
15,63
|
15,5184
|
16,005
|
15,65
|
| 08/07/2025 |
1.409.484 |
0,38%
|
16,01
|
15,585
|
16,0541
|
15,76
|
| 07/07/2025 |
1.212.235 |
-2,48%
|
16,08
|
15,65
|
16,08
|
15,70
|
| 04/07/2025 |
863.581 |
2,57%
|
16,35
|
16,065
|
16,78
|
16,10
|
| 03/07/2025 |
863.468 |
-1,41%
|
16,30
|
16,07
|
16,78
|
16,105
|
| 02/07/2025 |
1.193.976 |
0,93%
|
16,35
|
15,925
|
16,67
|
16,36
|
| 01/07/2025 |
2.306.498 |
1,50%
|
15,98
|
15,77
|
16,67
|
16,22
|
| 30/06/2025 |
1.638.422 |
0,07%
|
16,21
|
15,77
|
16,21
|
15,98
|
| 27/06/2025 |
1.392.178 |
-0,34%
|
16,08
|
15,90
|
16,23
|
15,97
|
| 26/06/2025 |
1.212.567 |
0,75%
|
16,00
|
15,83
|
16,23
|
16,03
|
| 25/06/2025 |
1.146.836 |
-1,49%
|
16,23
|
15,83
|
16,285
|
15,91
|
| 24/06/2025 |
972.036 |
-0,25%
|
16,5568
|
15,825
|
16,5568
|
16,15
|
| 23/06/2025 |
1.306.349 |
2,02%
|
15,84
|
15,825
|
16,2188
|
16,19
|
| 20/06/2025 |
1.270.514 |
-0,09%
|
15,86
|
15,79
|
16,10
|
15,87
|
| 19/06/2025 |
1.271.042 |
4,67%
|
15,835
|
15,75
|
16,60
|
15,89
|
| 18/06/2025 |
1.259.131 |
0,19%
|
15,945
|
15,75
|
16,125
|
15,905
|
| 17/06/2025 |
954.739 |
-1,00%
|
16,24
|
15,835
|
16,50
|
15,86
|
| 16/06/2025 |
1.354.760 |
0,31%
|
16,56
|
15,835
|
16,56
|
16,02
|
| 13/06/2025 |
1.133.390 |
-2,38%
|
16,26
|
15,955
|
16,405
|
15,97
|
| 12/06/2025 |
1.029.238 |
0,25%
|
16,78
|
16,02
|
16,84
|
16,36
|
| 11/06/2025 |
1.226.465 |
-1,07%
|
16,75
|
16,28
|
16,955
|
16,32
|
| 10/06/2025 |
1.303.157 |
0,18%
|
16,71
|
16,60
|
16,955
|
16,79
|
| 09/06/2025 |
2.103.334 |
0,30%
|
16,8188
|
16,675
|
16,935
|
16,76
|
| 06/06/2025 |
1.055.906 |
1,52%
|
16,40
|
16,30
|
17,74
|
16,71
|
| 05/06/2025 |
1.487.726 |
0,47%
|
16,79
|
16,30
|
17,74
|
16,46
|
| 04/06/2025 |
2.742.885 |
-0,66%
|
16,51
|
16,33
|
16,87
|
16,3825
|
| 03/06/2025 |
1.022.914 |
0,72%
|
16,74
|
16,34
|
17,08
|
16,74
|
| 02/06/2025 |
1.778.955 |
-1,66%
|
16,90
|
16,43
|
17,15
|
16,62
|
| 30/05/2025 |
1.549.708 |
-0,49%
|
17,01
|
16,825
|
17,085
|
16,90
|
| 29/05/2025 |
2.255.413 |
-0,12%
|
17,08
|
16,825
|
17,24
|
17,00
|
| 28/05/2025 |
1.388.246 |
0,06%
|
16,61
|
16,50
|
17,25
|
17,02
|
| 27/05/2025 |
1.652.821 |
3,22%
|
16,88
|
16,50
|
17,10
|
17,01
|
| 23/05/2025 |
1.574.874 |
-0,66%
|
16,50
|
16,285
|
16,685
|
16,48
|
| 22/05/2025 |
1.704.211 |
0,55%
|
17,10
|
16,3817
|
17,11
|
16,59
|
| 21/05/2025 |
1.234.393 |
-3,73%
|
17,21
|
16,495
|
17,25
|
16,50
|
| 20/05/2025 |
1.450.936 |
0,00%
|
17,23
|
16,945
|
17,29
|
17,14
|
| 19/05/2025 |
1.781.778 |
-0,98%
|
17,2101
|
16,945
|
17,29
|
17,14
|
| 16/05/2025 |
2.812.204 |
1,41%
|
17,00
|
16,15
|
17,32
|
17,31
|
| 15/05/2025 |
2.392.954 |
1,19%
|
17,22
|
16,81
|
17,30
|
17,07
|
| 14/05/2025 |
1.655.136 |
-2,71%
|
17,59
|
16,81
|
17,90
|
16,87
|
| 13/05/2025 |
2.872.477 |
-1,48%
|
17,335
|
17,263
|
18,00
|
17,34
|
| 12/05/2025 |
1.114.555 |
2,27%
|
17,2991
|
17,20
|
17,65
|
17,60
|
| 09/05/2025 |
839.596 |
-2,16%
|
17,43
|
17,20
|
18,23
|
17,21
|
| 08/05/2025 |
580.985 |
1,21%
|
17,35
|
17,205
|
17,675
|
17,59
|
| 07/05/2025 |
964.282 |
-0,17%
|
17,385
|
17,1681
|
17,455
|
17,38
|
| 06/05/2025 |
1.017.342 |
-0,17%
|
17,485
|
17,1681
|
17,83
|
17,41
|
| 05/05/2025 |
695.761 |
-0,51%
|
17,53
|
17,28
|
17,53
|
17,44
|
| 02/05/2025 |
862.449 |
1,62%
|
17,40
|
17,205
|
17,58
|
17,53
|
| 01/05/2025 |
1.219.235 |
-1,93%
|
17,75
|
17,205
|
17,81
|
17,25
|
| 30/04/2025 |
833.279 |
-0,11%
|
17,59
|
17,36
|
18,11
|
17,59
|
| 29/04/2025 |
1.416.765 |
-0,34%
|
17,93
|
17,39
|
17,98
|
17,60
|
| 28/04/2025 |
684.801 |
-1,06%
|
17,85
|
17,555
|
17,98
|
17,66
|
| 25/04/2025 |
675.330 |
-0,78%
|
18,215
|
17,675
|
18,23
|
17,85
|
