Flowers Foods Inc (FLO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	533.149	-0,17%	29,09	28,925	29,22	28,95
28/12/2022	387.888	-0,92%	29,38	28,96	29,45	29,00
27/12/2022	400.341	0,21%	29,21	29,21	29,41	29,27
23/12/2022	116.352	0,67%	29,06	29,04	29,24	29,195
22/12/2022	398.152	-0,14%	28,90	28,82	29,07	29,00
21/12/2022	433.433	1,90%	28,69	28,56	29,105	29,04
20/12/2022	564.764	-0,32%	28,45	28,25	28,5475	28,50
19/12/2022	492.194	-0,35%	28,79	28,47	28,915	28,59
16/12/2022	661.622	0,18%	28,49	28,315	28,79	28,69
15/12/2022	415.721	-1,41%	28,91	28,485	28,935	28,64
14/12/2022	555.966	1,04%	28,79	28,75	29,205	29,05
13/12/2022	417.645	-1,17%	29,28	28,73	29,31	28,75
12/12/2022	318.516	0,62%	28,88	28,84	29,145	29,09
09/12/2022	337.373	-1,26%	29,20	28,86	29,2789	28,91
08/12/2022	396.541	0,24%	29,14	29,01	29,38	29,28
07/12/2022	408.410	1,28%	28,97	28,83	29,36	29,21
06/12/2022	3.117.387	-4,28%	29,685	28,73	29,77	28,84
05/12/2022	1.830.657	0,47%	29,81	29,64	30,14	30,13
02/12/2022	3.322.979	0,30%	29,81	29,81	30,16	29,98
01/12/2022	2.613.078	0,20%	29,99	29,7425	30,07	29,89
30/11/2022	1.511.228	1,90%	29,41	29,28	30,07	30,05
29/11/2022	2.019.113	-0,91%	29,65	29,41	29,71	29,49
28/11/2022	1.827.776	-0,02%	29,755	29,56	29,94	29,755
25/11/2022	1.070.896	0,58%	29,61	29,64	29,84	29,76
24/11/2022	1.691.732	0,31%	29,60	29,495	29,71	29,59
23/11/2022	1.691.732	0,31%	29,60	29,495	29,71	29,59
22/11/2022	1.923.305	0,51%	29,55	29,3148	29,58	29,50
21/11/2022	2.411.939	2,09%	28,91	28,79	29,45	29,35
18/11/2022	1.998.724	1,34%	28,38	28,485	28,935	28,75
17/11/2022	2.185.255	-0,25%	28,38	28,145	28,46	28,37
16/11/2022	1.601.241	0,57%	28,35	28,24	28,57	28,44
15/11/2022	2.590.426	3,02%	27,68	27,5885	28,335	28,32
14/11/2022	831.333	2,19%	27,15	27,10	28,015	27,49
11/11/2022	1.596.771	-8,54%	27,75	26,65	28,19	26,90
10/11/2022	915.140	3,37%	28,93	28,72	29,45	29,41
09/11/2022	378.943	-0,17%	28,43	28,34	28,77	28,4525
08/11/2022	357.581	0,18%	28,45	28,34	28,74	28,50
07/11/2022	641.686	-0,26%	28,63	28,31	28,69	28,445
04/11/2022	703.220	0,09%	28,14	28,34	28,895	28,525
03/11/2022	426.215	0,60%	28,14	27,95	28,54	28,50
02/11/2022	397.899	-0,84%	28,69	28,215	28,73	28,33
01/11/2022	404.008	-0,49%	28,69	28,505	28,77	28,57
31/10/2022	400.357	0,60%	27,745	28,33	28,85	28,71
28/10/2022	369.214	1,69%	27,745	28,09	28,745	28,565
27/10/2022	359.502	1,67%	27,745	27,74	28,26	28,09
26/10/2022	378.777	0,73%	27,31	27,37	27,785	27,63
25/10/2022	359.209	0,48%	27,31	26,975	27,47	27,43
24/10/2022	375.117	1,07%	27,19	27,03	27,57	27,30
21/10/2022	326.202	1,09%	26,76	26,63	27,087	27,01
20/10/2022	963.273	-0,35%	26,635	26,58	26,94	26,725
19/10/2022	522.554	-0,81%	27,16	26,56	27,22	26,82
18/10/2022	389.511	2,60%	26,67	26,595	27,155	27,045
17/10/2022	423.066	0,38%	26,49	26,335	26,595	26,36
14/10/2022	746.128	-0,13%	26,36	26,22	26,66	26,3252
13/10/2022	626.438	3,41%	25,13	25,12	26,485	26,36
12/10/2022	322.338	0,04%	25,54	25,45	25,71	25,49
11/10/2022	511.246	1,68%	25,05	25,05	25,635	25,48
10/10/2022	416.672	2,08%	24,645	24,60	25,155	25,06
07/10/2022	421.946	-0,45%	24,52	24,35	24,70	24,55
06/10/2022	367.059	-1,66%	24,78	24,52	25,13	24,635
05/10/2022	380.365	-1,03%	25,38	24,98	25,38	25,05
04/10/2022	527.265	1,57%	24,78	24,78	25,485	25,31
03/10/2022	414.369	0,93%	24,84	24,70	24,99	24,92
30/09/2022	261.327	-1,63%	25,17	24,645	25,10	24,69
29/09/2022	321.045	-0,63%	25,17	24,945	25,215	25,12
28/09/2022	342.484	1,00%	25,03	24,88	25,45	25,28
27/09/2022	373.881	-1,53%	25,63	24,89	25,64	25,03
26/09/2022	514.562	-0,08%	25,34	25,27	25,69	25,42
23/09/2022	311.878	-1,66%	25,73	25,17	25,87	25,44
22/09/2022	418.910	0,35%	25,78	25,68	26,07	25,87
21/09/2022	415.468	-0,58%	25,98	25,77	26,32	25,78
20/09/2022	364.998	-1,29%	26,02	25,735	26,11	25,93
19/09/2022	376.624	0,88%	26,04	25,96	26,355	26,27
16/09/2022	507.645	0,15%	26,01	25,79	26,165	26,04
15/09/2022	450.092	-0,27%	26,005	25,785	26,08	26,00
14/09/2022	530.742	-0,08%	26,17	25,965	26,30	26,07
13/09/2022	343.116	-2,65%	26,75	26,045	26,755	26,09
12/09/2022	563.805	0,38%	26,86	26,74	27,09	26,80
09/09/2022	461.987	2,10%	26,73	26,50	26,87	27,21
08/09/2022	414.490	1,00%	26,82	26,3001	26,8153	27,22
07/09/2022	541.610	-1,62%	26,54	26,435	26,975	26,10
06/09/2022	534.627	-1,70%	26,93	26,36	26,989	26,53
05/09/2022	308.787	-1,06%	27,33	26,875	27,535	26,99
02/09/2022	308.787	-1,06%	27,33	26,875	27,535	26,99
01/09/2022	931.493	0,74%	27,04	26,91	27,36	27,28
31/08/2022	339.322	-0,44%	27,55	27,26	27,60	27,30
30/08/2022	444.600	0,70%	27,17	27,09	27,605	27,42
29/08/2022	311.913	-0,77%	27,26	27,04	27,44	27,23
26/08/2022	420.675	-0,54%	27,64	27,335	27,755	27,44
25/08/2022	517.632	-1,04%	27,79	27,505	27,92	27,59
24/08/2022	243.481	-0,04%	27,86	27,735	28,06	27,87
23/08/2022	657.902	-0,32%	27,88	27,49	27,99	27,88
22/08/2022	614.951	-1,34%	28,30	27,91	28,39	27,97
19/08/2022	322.937	0,78%	28,115	28,115	28,495	28,35
18/08/2022	550.911	0,25%	28,05	27,87	28,16	28,13
17/08/2022	289.657	0,14%	27,97	27,879	28,16	28,06
16/08/2022	754.807	0,81%	27,88	27,85	28,095	28,025
15/08/2022	761.452	0,98%	27,77	27,595	27,885	27,80
12/08/2022	893.633	-0,22%	27,845	27,3443	28,33	27,52
11/08/2022	486.939	0,00%	27,575	27,49	28,01	27,58