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 > >>
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
19/02/2025	710.417	2,83%	18,33	18,35	18,95	18,87
18/02/2025	777.294	-0,86%	18,44	18,01	18,43	18,35
17/02/2025	0	-1,49%	18,38	18,495	19,07	18,51
14/02/2025	640.689	-1,49%	18,38	18,495	19,07	18,50
13/02/2025	819.010	2,01%	18,38	18,34	18,805	18,79
12/02/2025	748.305	-1,66%	18,43	18,39	18,65	18,42
11/02/2025	1.260.022	1,46%	18,43	18,36	18,78	18,73
10/02/2025	1.383.213	-3,30%	19,065	18,4002	19,21	18,46
07/02/2025	1.939.340	-1,29%	20,21	18,85	20,25	19,09
06/02/2025	1.351.161	-0,72%	19,37	19,29	19,66	19,34
05/02/2025	738.013	0,62%	19,37	19,17	19,48	19,48
04/02/2025	927.956	-0,97%	19,375	19,20	19,47	19,36
03/02/2025	739.132	0,00%	19,36	19,15	19,72	19,55
31/01/2025	844.267	-0,91%	19,59	19,425	19,69	19,55
30/01/2025	770.920	0,87%	19,675	19,525	19,765	19,73
29/01/2025	662.101	0,00%	19,50	19,365	19,60	19,56
28/01/2025	853.381	-2,69%	19,90	19,46	20,11	19,56
27/01/2025	1.402.831	0,55%	20,275	20,09	20,515	20,10
24/01/2025	761.043	0,50%	19,915	19,67	19,99	19,99
23/01/2025	1.022.433	0,00%	19,67	19,41	19,89	19,89
22/01/2025	933.280	0,46%	19,67	19,5904	19,93	19,89
21/01/2025	1.121.723	2,11%	19,345	19,40	19,88	19,80
20/01/2025	0	0,78%	19,345	19,225	19,46	19,39
17/01/2025	650.562	0,78%	19,345	19,225	19,46	19,39
16/01/2025	1.295.531	0,42%	18,91	18,91	19,24	19,24
15/01/2025	569.457	-0,62%	19,32	19,15	19,47	19,16
14/01/2025	701.849	0,68%	19,72	19,15	19,435	19,28
13/01/2025	1.202.098	0,79%	19,72	19,00	19,45	19,15
09/01/2025	1.842.484	-2,04%	20,10	19,00	20,07	19,00
08/01/2025	1.784.199	-0,80%	20,10	19,46	20,07	19,69
07/01/2025	1.094.116	-0,20%	20,70	20,01	20,315	20,10
06/01/2025	700.044	-3,08%	20,70	20,07	20,86	20,14
03/01/2025	574.608	1,12%	20,58	20,46	20,91	20,78
02/01/2025	386.549	-0,53%	20,49	20,485	20,67	20,55
31/12/2024	0	0,54%	20,49	20,44	20,69	20,66
30/12/2024	764.283	0,39%	20,44	20,2623	20,645	20,645
27/12/2024	567.071	-0,44%	20,54	20,39	20,79	20,47
26/12/2024	870.149	0,20%	20,53	20,38	20,73	20,56
24/12/2024	0	5,39%	20,41	20,33	20,53	20,52
23/12/2024	869.767	-0,24%	20,42	20,21	20,53	20,40
20/12/2024	895.092	-1,10%	20,66	20,36	20,72	20,45
19/12/2024	604.746	-0,58%	20,65	20,51	20,82	20,63
18/12/2024	0	-0,81%	20,725	20,5999	21,055	20,75
17/12/2024	678.409	0,58%	20,80	20,73	21,206	20,92
16/12/2024	750.696	-1,93%	21,33	20,795	21,23	20,80
13/12/2024	1.087.591	-0,09%	21,33	20,955	21,42	21,21
12/12/2024	641.020	-0,28%	21,33	21,19	21,395	21,23
11/12/2024	1.006.289	-2,61%	21,85	21,225	21,855	21,29
10/12/2024	690.704	-0,18%	21,96	21,6926	22,08	21,86
09/12/2024	626.223	-0,16%	21,96	21,89	22,195	21,90
06/12/2024	772.172	-1,44%	22,45	21,875	22,40	21,94
05/12/2024	1.008.660	-0,85%	22,45	22,22	22,505	22,26
04/12/2024	686.853	-0,31%	22,28	22,12	22,545	22,45
03/12/2024	408.871	-1,38%	22,87	22,51	22,91	22,52
02/12/2024	642.623	0,97%	22,98	22,33	22,98	22,84