BiG | O banco que entende os seus valores.

Flowers Foods Inc (FLO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	507.485	-1,64%	18,365	17,895	18,51	17,99
23/04/2025	426.751	-0,65%	18,285	17,81	18,51	18,29
22/04/2025	480.794	1,10%	18,235	17,90	18,48	18,41
21/04/2025	1.145.834	-0,27%	18,28	17,90	18,28	18,21
17/04/2025	569.734	1,61%	18,43	17,90	18,48	18,26
16/04/2025	796.500	-1,80%	18,655	17,90	18,87	17,97
15/04/2025	944.092	-2,14%	18,655	18,065	18,66	18,30
14/04/2025	760.723	1,19%	18,45	18,44	18,825	18,70
11/04/2025	723.469	1,54%	18,20	18,115	18,62	18,48
10/04/2025	849.682	-0,66%	18,35	17,93	18,545	18,20
09/04/2025	1.207.304	3,71%	17,45	17,33	18,48	18,32
08/04/2025	966.842	-3,68%	18,44	17,55	18,465	17,65
07/04/2025	1.206.848	-2,66%	19,13	18,215	18,855	18,32
04/04/2025	1.448.555	-2,03%	19,13	18,80	19,39	18,82
03/04/2025	2.158.588	1,35%	19,08	18,745	20,23	19,21
02/04/2025	823.257	0,11%	18,92	18,68	18,96	18,96
01/04/2025	958.422	-0,37%	19,00	18,77	19,20	18,94
31/03/2025	692.888	0,69%	19,025	18,99	19,285	19,01
28/03/2025	439.628	0,21%	18,96	18,77	18,98	18,88
27/03/2025	458.693	1,87%	18,61	18,6008	18,87	18,84
26/03/2025	571.836	2,44%	18,10	18,0601	18,58	18,49
25/03/2025	538.256	-0,77%	18,13	17,965	18,17	18,05
24/03/2025	829.077	0,17%	18,02	18,00	18,42	18,19
21/03/2025	1.699.580	0,00%	18,43	18,025	18,335	18,16
20/03/2025	941.621	-1,57%	18,43	18,075	18,4789	18,16
19/03/2025	795.511	-0,86%	18,62	18,29	18,54	18,45
18/03/2025	622.837	-0,99%	18,68	18,595	18,905	18,61
17/03/2025	648.792	2,01%	18,50	18,465	18,855	18,78
14/03/2025	653.839	-0,65%	18,53	18,26	18,52	18,41
13/03/2025	911.085	0,49%	18,53	18,31	18,75	18,53
12/03/2025	956.286	-2,38%	18,79	18,305	18,86	18,44
11/03/2025	922.551	-3,72%	19,52	18,88	19,62	18,89
10/03/2025	1.283.313	0,98%	19,62	19,58	20,23	19,62
07/03/2025	1.368.070	4,08%	18,67	18,60	19,835	19,40
06/03/2025	1.425.544	0,98%	18,525	18,225	18,65	18,64
05/03/2025	1.026.118	-0,38%	18,45	18,37	18,695	18,46
04/03/2025	1.147.508	-2,63%	19,10	18,51	19,255	18,53
03/03/2025	635.123	1,20%	18,63	18,5691	19,02	19,00
28/02/2025	575.428	0,64%	18,82	18,59	18,935	18,74
27/02/2025	872.545	-0,37%	18,82	18,59	18,89	18,62
26/02/2025	673.361	-2,07%	19,395	18,825	19,29	18,93
25/02/2025	789.788	-0,16%	19,395	19,315	19,76	19,33
24/02/2025	540.259	-0,23%	18,79	19,36	19,745	19,36
21/02/2025	937.926	1,73%	18,79	19,135	19,595	19,405
20/02/2025	1.014.373	1,06%	18,79	18,72	19,17	19,07