Flowers Foods Inc (FLO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	4.491.000	-9,88%	26,78	25,10	26,91	25,99
18/05/2023	767.391	0,77%	28,60	28,475	28,85	28,84
17/05/2023	615.300	0,46%	28,51	28,30	28,66	28,62
16/05/2023	726.638	-0,18%	28,50	28,185	28,64	28,49
15/05/2023	557.870	-0,42%	28,69	28,36	28,6774	28,54
12/05/2023	656.035	-0,42%	28,89	28,59	28,925	28,66
11/05/2023	505.996	0,17%	28,71	28,435	28,80	28,78
10/05/2023	620.908	-0,59%	28,99	28,565	29,07	28,73
09/05/2023	920.845	1,26%	28,565	28,53	28,96	28,90
08/05/2023	408.530	0,35%	28,36	28,28	28,545	28,54
05/05/2023	497.377	-0,21%	28,61	28,42	28,71	28,44
04/05/2023	947.541	0,92%	28,31	27,90	28,60	28,50
03/05/2023	979.974	2,54%	27,74	27,70	28,315	28,24
02/05/2023	485.015	-1,01%	27,81	27,24	27,735	27,54
01/05/2023	427.645	1,13%	27,56	27,57	27,94	27,82
28/04/2023	501.170	-0,15%	27,565	27,35	27,795	27,51
27/04/2023	466.730	1,40%	27,12	27,08	27,60	27,55
26/04/2023	323.271	-0,18%	27,135	27,06	27,25	27,17
25/04/2023	301.544	0,63%	27,05	27,05	27,285	27,22
24/04/2023	372.739	-0,41%	27,00	26,985	27,17	27,05
21/04/2023	353.703	0,37%	27,21	27,005	27,33	27,16
20/04/2023	314.863	0,15%	27,00	27,00	27,17	27,06
19/04/2023	429.052	-0,66%	27,19	26,975	27,19	27,02
18/04/2023	582.091	0,30%	27,15	26,995	27,255	27,20
17/04/2023	359.722	0,93%	26,83	26,87	27,15	27,12
14/04/2023	455.210	-1,07%	27,08	26,785	27,24	26,87
13/04/2023	267.823	-0,26%	27,205	26,9825	27,22	27,16
12/04/2023	476.156	0,07%	27,06	27,03	27,355	27,23
11/04/2023	343.219	0,07%	27,22	27,165	27,29	27,21
10/04/2023	456.617	-0,44%	27,29	27,065	27,34	27,19
06/04/2023	277.935	-0,18%	27,50	27,20	27,60	27,31
05/04/2023	300.987	0,44%	27,44	27,32	27,54	27,36
04/04/2023	825.707	-1,94%	27,89	27,08	27,90	27,24
03/04/2023	344.598	1,35%	27,44	27,36	27,835	27,78
31/03/2023	311.428	0,88%	27,33	27,28	27,535	27,41
30/03/2023	554.853	0,00%	27,25	27,03	27,305	27,17
29/03/2023	584.123	-0,84%	27,57	27,13	27,58	27,17
28/03/2023	326.588	-0,22%	27,58	27,36	27,64	27,40
27/03/2023	328.921	0,55%	27,37	27,41	27,61	27,46
24/03/2023	470.123	1,60%	26,97	26,905	27,445	27,31
23/03/2023	611.244	0,07%	26,915	26,795	27,04	26,88
22/03/2023	815.302	-0,92%	27,07	26,86	27,25	26,86
21/03/2023	460.691	0,26%	27,27	26,98	27,22	27,11
20/03/2023	907.110	1,35%	26,80	26,83	27,315	27,04
17/03/2023	2.024.607	-2,91%	27,50	26,435	27,49	26,68
16/03/2023	921.051	0,96%	27,27	27,115	27,50	27,48
15/03/2023	779.662	0,18%	27,05	26,86	27,23	27,22
14/03/2023	1.063.369	2,07%	26,89	26,67	27,20	27,17
13/03/2023	1.207.908	-2,13%	26,94	26,445	27,375	26,62
10/03/2023	496.348	-0,44%	27,14	27,11	27,485	27,20
09/03/2023	479.224	-0,37%	27,59	27,22	27,685	27,32
08/03/2023	574.509	-1,12%	27,69	27,24	27,76	27,42
07/03/2023	444.663	-0,75%	27,88	27,505	28,03	27,73
06/03/2023	520.904	-0,11%	27,85	27,715	28,015	27,94
03/03/2023	580.077	0,79%	27,74	27,67	28,04	27,97
02/03/2023	556.521	1,28%	27,46	27,40	27,76	27,75
01/03/2023	533.715	-0,93%	27,74	27,3514	27,74	27,62
28/02/2023	861.033	-1,59%	28,19	27,87	28,29	27,88
27/02/2023	509.115	0,00%	28,52	28,245	28,66	28,33
24/02/2023	464.772	-0,98%	28,495	28,26	28,63	28,33
23/02/2023	632.861	0,70%	28,49	28,455	28,725	28,61
22/02/2023	638.857	0,35%	28,31	28,265	28,65	28,41
21/02/2023	1.127.970	0,00%	28,30	28,09	28,67	28,31
20/02/2023	804.884	2,42%	27,78	27,715	28,45	28,31
17/02/2023	804.884	2,42%	27,78	27,715	28,45	28,31
16/02/2023	662.277	-0,58%	27,73	27,305	27,855	27,64
15/02/2023	981.698	0,83%	27,56	27,48	27,80	27,80
14/02/2023	752.903	-1,04%	27,815	27,395	27,895	27,57
13/02/2023	808.338	1,24%	27,50	27,20	27,87	27,86
10/02/2023	1.833.444	0,77%	27,45	27,04	27,97	27,52
09/02/2023	732.436	-0,55%	27,645	27,195	27,70	27,31
08/02/2023	540.865	-0,36%	27,49	27,43	27,64	27,46
07/02/2023	1.109.086	-0,97%	27,60	27,195	27,6287	27,56
06/02/2023	531.506	1,09%	27,57	27,535	27,94	27,83
03/02/2023	655.129	-0,25%	27,68	27,11	27,68	27,53
02/02/2023	789.911	-0,22%	27,57	27,285	27,705	27,60
01/02/2023	796.056	-0,22%	27,55	27,435	27,91	27,63
31/01/2023	1.835.885	2,52%	27,14	26,935	27,70	27,69
30/01/2023	1.168.331	1,20%	26,86	26,845	27,40	27,01
27/01/2023	939.535	-0,04%	26,71	26,31	26,775	26,69
26/01/2023	1.256.555	-0,78%	26,85	26,44	27,00	26,70
25/01/2023	1.290.095	1,28%	26,615	26,54	26,96	26,91
24/01/2023	903.026	-0,08%	26,51	26,41	26,865	26,57
23/01/2023	627.141	-0,49%	26,78	26,52	26,82	26,59
20/01/2023	861.852	0,15%	26,89	26,375	26,92	26,87
19/01/2023	752.952	-0,74%	26,96	26,70	27,325	26,83
18/01/2023	470.086	-3,43%	27,92	27,03	27,93	27,03
17/01/2023	491.282	0,00%	28,15	27,90	28,28	27,99
16/01/2023	270.470	0,54%	27,80	27,78	28,00	27,99
13/01/2023	270.470	0,54%	27,80	27,78	28,00	27,99
12/01/2023	487.301	-0,25%	27,97	27,75	28,005	27,84
11/01/2023	441.672	-0,61%	28,20	27,775	28,2624	27,91
10/01/2023	916.798	-1,40%	28,36	27,88	28,49	28,08
09/01/2023	628.075	-2,33%	29,04	28,48	29,14	28,48
06/01/2023	497.930	1,64%	28,98	28,8801	29,23	29,16
05/01/2023	465.464	0,42%	28,61	28,43	28,78	28,69
04/01/2023	432.719	0,35%	28,40	28,34	28,82	28,57
03/01/2023	483.241	-0,94%	28,62	28,345	28,76	28,47
02/01/2023	645.960	-0,73%	28,935	28,635	28,965	28,74
30/12/2022	645.960	-0,73%	28,935	28,635	28,965	28,74