Flowers Foods Inc (FLO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
227.189 |
-0,67%
|
22,50
|
22,34
|
23,02
|
22,62
|
| 27/11/2024 |
500.995 |
-0,35%
|
22,775
|
22,49
|
23,02
|
22,49
|
| 26/11/2024 |
584.446 |
0,26%
|
22,50
|
22,45
|
22,876
|
22,81
|
| 25/11/2024 |
752.092 |
1,43%
|
22,43
|
22,43
|
22,77
|
22,75
|
| 22/11/2024 |
530.147 |
0,95%
|
22,055
|
22,025
|
22,49
|
22,43
|
| 21/11/2024 |
544.542 |
0,54%
|
21,86
|
21,79
|
22,295
|
22,22
|
| 20/11/2024 |
1.061.077 |
1,14%
|
21,885
|
21,665
|
22,1888
|
22,10
|
| 19/11/2024 |
633.761 |
-0,41%
|
21,72
|
21,60
|
22,50
|
21,85
|
| 18/11/2024 |
608.104 |
1,72%
|
21,56
|
21,56
|
21,95
|
21,94
|
| 15/11/2024 |
900.770 |
-1,19%
|
21,72
|
21,505
|
22,15
|
21,57
|
| 14/11/2024 |
637.107 |
0,93%
|
21,4889
|
21,4889
|
22,15
|
21,83
|
| 13/11/2024 |
589.063 |
-0,32%
|
21,70
|
21,43
|
22,09
|
21,63
|
| 12/11/2024 |
767.515 |
0,65%
|
21,35
|
21,34
|
21,85
|
21,70
|
| 11/11/2024 |
754.068 |
0,56%
|
21,40
|
21,34
|
21,795
|
21,56
|
| 08/11/2024 |
1.413.944 |
-2,68%
|
22,515
|
21,39
|
22,77
|
21,44
|
| 07/11/2024 |
592.278 |
-2,05%
|
22,23
|
21,935
|
22,82
|
22,03
|
| 06/11/2024 |
667.443 |
0,40%
|
22,135
|
22,10
|
22,98
|
22,49
|
| 05/11/2024 |
614.186 |
%
|
22,135
|
21,995
|
22,30
|
22,23
|
| 04/11/2024 |
495.118 |
%
|
22,22
|
21,995
|
22,30
|
22,23
|
| 01/11/2024 |
622.642 |
%
|
22,22
|
22,19
|
22,55
|
22,20
|
| 31/10/2024 |
906.170 |
%
|
22,14
|
22,04
|
22,315
|
22,23
|
| 30/10/2024 |
545.238 |
%
|
21,955
|
21,87
|
22,075
|
22,08
|
| 29/10/2024 |
400.934 |
%
|
22,08
|
22,005
|
22,30
|
22,00
|
| 28/10/2024 |
342.970 |
%
|
22,37
|
22,2795
|
22,63
|
22,31
|
| 25/10/2024 |
264.324 |
%
|
22,42
|
22,2499
|
22,54
|
22,29
|
| 24/10/2024 |
260.169 |
%
|
22,45
|
22,2499
|
22,54
|
22,29
|
| 23/10/2024 |
224.782 |
%
|
22,365
|
22,36
|
22,55
|
22,46
|
| 22/10/2024 |
221.558 |
%
|
22,53
|
22,36
|
22,54
|
22,46
|
| 21/10/2024 |
257.622 |
%
|
22,955
|
22,51
|
22,9948
|
22,52
|
| 18/10/2024 |
290.724 |
%
|
23,06
|
22,805
|
23,09
|
22,96
|
| 17/10/2024 |
312.227 |
%
|
23,29
|
23,085
|
23,38
|
23,13
|
| 16/10/2024 |
308.371 |
%
|
23,085
|
23,085
|
23,38
|
23,32
|
| 15/10/2024 |
260.257 |
%
|
22,76
|
22,76
|
23,18
|
23,06
|
| 14/10/2024 |
166.998 |
%
|
22,58
|
22,50
|
22,76
|
22,72
|
| 11/10/2024 |
251.288 |
%
|
22,595
|
22,50
|
22,72
|
22,53
|
| 10/10/2024 |
269.474 |
%
|
22,66
|
22,335
|
22,68
|
22,50
|
| 09/10/2024 |
572.440 |
%
|
22,70
|
22,40
|
22,815
|
22,42
|
| 08/10/2024 |
321.339 |
%
|
22,455
|
22,19
|
22,505
|
22,52
|
| 07/10/2024 |
303.314 |
%
|
22,295
|
22,19
|
22,505
|
22,40
|
| 04/10/2024 |
408.524 |
%
|
22,10
|
22,015
|
22,40
|
22,40
|
| 03/10/2024 |
429.516 |
%
|
22,52
|
22,03
|
22,59
|
22,09
|
| 02/10/2024 |
387.611 |
%
|
22,70
|
22,865
|
23,195
|
22,87
|
| 01/10/2024 |
378.529 |
%
|
23,07
|
22,87
|
23,195
|
22,87
|
| 30/09/2024 |
261.478 |
%
|
23,345
|
22,94
|
23,315
|
23,07
|
| 27/09/2024 |
766.791 |
%
|
23,22
|
22,9075
|
23,31
|
22,82
|
