Flowers Foods Inc (FLO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 26/09/2024 |
320.730 |
%
|
22,98
|
22,89
|
23,09
|
23,09
|
| 25/09/2024 |
274.642 |
%
|
22,96
|
22,89
|
23,09
|
22,93
|
| 24/09/2024 |
284.255 |
%
|
23,41
|
23,14
|
23,47
|
23,09
|
| 23/09/2024 |
280.563 |
%
|
23,41
|
23,14
|
23,47
|
23,15
|
| 20/09/2024 |
488.031 |
%
|
23,81
|
23,62
|
23,87
|
23,662
|
| 19/09/2024 |
486.797 |
%
|
23,76
|
23,62
|
23,87
|
23,77
|
| 18/09/2024 |
304.312 |
%
|
23,64
|
23,59
|
23,86
|
23,72
|
| 17/09/2024 |
497.674 |
%
|
23,66
|
23,58
|
23,84
|
23,68
|
| 16/09/2024 |
466.184 |
%
|
22,74
|
23,325
|
23,73
|
23,62
|
| 13/09/2024 |
337.637 |
%
|
22,74
|
22,61
|
23,165
|
23,17
|
| 12/09/2024 |
258.724 |
%
|
22,77
|
22,65
|
22,92
|
22,87
|
| 11/09/2024 |
532.236 |
%
|
23,20
|
23,335
|
23,70
|
23,70
|
| 10/09/2024 |
749.635 |
%
|
23,41
|
23,32
|
23,585
|
23,47
|
| 09/09/2024 |
566.055 |
%
|
23,35
|
23,32
|
23,585
|
23,47
|
| 06/09/2024 |
369.837 |
%
|
23,57
|
23,3434
|
23,64
|
23,44
|
| 05/09/2024 |
443.611 |
%
|
23,57
|
23,15
|
23,45
|
23,50
|
| 04/09/2024 |
403.368 |
%
|
23,20
|
23,15
|
23,45
|
23,39
|
| 03/09/2024 |
535.874 |
%
|
22,98
|
23,09
|
23,3925
|
23,141
|
| 30/08/2024 |
381.933 |
%
|
22,98
|
22,77
|
23,0325
|
23,23
|
| 29/08/2024 |
346.108 |
%
|
23,03
|
22,77
|
23,0325
|
22,86
|
| 28/08/2024 |
308.336 |
%
|
22,79
|
22,685
|
23,14
|
22,79
|
| 27/08/2024 |
293.469 |
%
|
23,14
|
22,685
|
23,14
|
22,79
|
| 26/08/2024 |
348.305 |
%
|
23,10
|
22,99
|
23,36
|
23,03
|
| 23/08/2024 |
318.610 |
%
|
22,91
|
22,855
|
23,13
|
23,05
|
| 22/08/2024 |
486.788 |
%
|
23,20
|
22,78
|
23,171
|
22,82
|
| 21/08/2024 |
503.097 |
%
|
22,90
|
23,07
|
23,38
|
23,07
|
| 20/08/2024 |
799.441 |
%
|
22,735
|
22,8721
|
23,145
|
23,14
|
| 19/08/2024 |
433.176 |
%
|
22,74
|
22,63
|
23,11
|
23,01
|
| 16/08/2024 |
765.327 |
%
|
22,74
|
22,00
|
22,96
|
22,71
|
| 15/08/2024 |
702.245 |
%
|
22,67
|
22,63
|
22,8857
|
22,66
|
| 14/08/2024 |
593.559 |
%
|
22,67
|
22,56
|
22,79
|
22,73
|
| 13/08/2024 |
475.918 |
%
|
22,415
|
22,23
|
22,63
|
22,62
|
| 12/08/2024 |
469.532 |
%
|
22,66
|
22,24
|
22,675
|
22,30
|
| 09/08/2024 |
355.296 |
%
|
22,68
|
22,5301
|
22,78
|
22,78
|
| 08/08/2024 |
405.309 |
%
|
22,30
|
22,29
|
22,79
|
22,75
|
| 07/08/2024 |
713.259 |
%
|
22,46
|
22,25
|
22,74
|
23,00
|
| 06/08/2024 |
708.586 |
%
|
22,31
|
22,25
|
22,74
|
22,57
|
| 05/08/2024 |
582.337 |
%
|
22,99
|
22,26
|
23,25
|
22,28
|
| 02/08/2024 |
649.213 |
%
|
22,735
|
22,395
|
22,71
|
22,67
|
| 01/08/2024 |
638.227 |
%
|
22,59
|
22,395
|
22,71
|
22,67
|
| 31/07/2024 |
811.976 |
%
|
22,64
|
22,47
|
22,82
|
22,52
|
| 30/07/2024 |
804.641 |
%
|
22,15
|
22,14
|
22,76
|
22,71
|
| 29/07/2024 |
736.036 |
%
|
22,36
|
21,89
|
22,315
|
22,28
|
| 26/07/2024 |
572.095 |
%
|
22,28
|
21,985
|
22,43
|
22,42
|
| 25/07/2024 |
507.662 |
%
|
22,02
|
21,985
|
22,43
|
22,27
|
| 24/07/2024 |
789.430 |
%
|
22,04
|
21,87
|
22,10
|
22,02
|
| 23/07/2024 |
638.354 |
%
|
22,15
|
22,02
|
22,44
|
23,00
|
| 22/07/2024 |
614.253 |
%
|
22,44
|
22,02
|
22,44
|
22,21
|
| 19/07/2024 |
332.773 |
%
|
22,595
|
22,18
|
22,50
|
22,43
|
| 18/07/2024 |
616.973 |
%
|
22,255
|
21,9302
|
22,66
|
22,56
|
| 17/07/2024 |
502.455 |
%
|
21,955
|
21,9302
|
22,66
|
22,56
|
| 16/07/2024 |
534.171 |
%
|
21,54
|
21,375
|
21,605
|
21,60
|
| 15/07/2024 |
356.926 |
%
|
21,51
|
21,375
|
21,605
|
21,49
|
| 12/07/2024 |
448.434 |
%
|
21,70
|
21,44
|
21,81
|
21,45
|
| 11/07/2024 |
356.663 |
%
|
21,39
|
21,20
|
21,685
|
21,62
|
