Foot Locker Inc (FL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
10/05/2024	0	2,01%	23,91	23,77	24,32	24,32
09/05/2024	856.344	2,01%	23,91	23,77	24,32	24,32
08/05/2024	1.235.110	0,97%	23,25	23,15	24,03	23,84
07/05/2024	1.393.822	1,42%	23,515	23,32	23,94	23,61
06/05/2024	2.385.503	6,74%	21,90	21,87	23,29	23,28
03/05/2024	1.068.851	1,68%	21,83	21,555	22,11	21,81
02/05/2024	907.937	4,18%	20,78	20,8912	21,46	21,45
01/05/2024	956.723	-1,25%	20,78	20,47	21,09	20,59
30/04/2024	1.721.293	-2,39%	21,19	20,705	21,27	20,85
29/04/2024	1.319.399	-2,82%	21,99	21,2525	22,1451	21,36
26/04/2024	797.679	0,23%	21,99	21,66	22,425	21,98
25/04/2024	1.083.961	-4,11%	22,605	21,8701	22,59	21,93
24/04/2024	1.122.585	2,83%	21,68	21,875	22,885	22,87
23/04/2024	1.298.023	3,15%	21,68	21,605	22,34	22,24
22/04/2024	1.330.812	-0,69%	21,87	21,415	22,08	21,56
19/04/2024	769.357	0,46%	21,65	21,555	22,20	21,71
18/04/2024	838.564	-0,19%	21,85	21,55	22,19	21,61
17/04/2024	1.146.514	0,60%	21,78	21,21	22,20	21,65
16/04/2024	1.656.308	-2,18%	21,79	21,28	21,95	21,52
15/04/2024	1.264.574	0,37%	22,06	21,79	22,42	22,00
12/04/2024	1.508.024	-5,72%	22,89	21,91	23,05	21,92
11/04/2024	1.735.662	2,38%	22,71	22,42	23,32	23,25
10/04/2024	1.657.431	-2,70%	23,95	22,43	22,99	22,71
09/04/2024	1.473.925	-2,10%	23,95	23,23	24,05	23,34
08/04/2024	1.110.479	-1,04%	25,37	23,73	24,605	23,84
05/04/2024	1.171.979	-1,03%	25,37	24,08	24,7625	24,09
04/04/2024	2.024.775	-3,91%	25,37	24,115	25,37	24,34
03/04/2024	1.968.569	-2,46%	25,82	24,98	25,8087	25,33
02/04/2024	2.093.162	-5,63%	27,07	25,92	27,11	25,97
01/04/2024	1.506.771	-3,44%	28,52	27,47	29,035	27,52
28/03/2024	1.475.846	-0,04%	28,52	28,04	28,63	28,499
27/03/2024	2.441.899	6,10%	26,23	27,225	28,84	28,5088
26/03/2024	1.904.081	3,87%	26,23	26,175	27,19	26,87
25/03/2024	4.049.212	6,07%	25,665	25,51	26,73	25,87
22/03/2024	2.969.554	3,09%	24,88	23,935	25,315	24,39
21/03/2024	1.489.700	0,17%	23,60	23,39	23,81	23,66
20/03/2024	1.438.030	1,03%	23,24	23,08	23,7275	23,62
19/03/2024	1.078.920	2,01%	22,72	22,62	23,60	23,38
18/03/2024	1.320.108	1,96%	22,53	22,23	23,13	22,92
15/03/2024	1.578.529	-1,87%	22,71	22,28	22,86	22,4815
14/03/2024	1.258.524	-1,17%	24,115	22,755	23,40	22,91
13/03/2024	1.582.704	-4,77%	24,115	23,12	24,1899	23,18
12/03/2024	1.265.745	0,79%	24,15	23,88	24,59	24,34
11/03/2024	1.840.840	-0,21%	24,40	24,002	24,94	24,15
08/03/2024	2.552.900	-0,58%	24,51	23,495	24,76	24,20
07/03/2024	4.610.783	0,41%	33,50	23,50	24,85	24,34
06/03/2024	19.459.262	-29,38%	33,50	23,1104	30,41	24,2303
05/03/2024	2.238.085	1,21%	33,50	33,30	34,7093	34,31
04/03/2024	1.896.255	-2,02%	34,455	32,77	34,65	33,90
01/03/2024	1.844.142	0,49%	34,51	34,00	34,69	34,60
29/02/2024	851.961	0,97%	34,41	33,92	34,88	34,43
28/02/2024	1.227.265	-1,90%	33,98	33,72	34,775	34,10
27/02/2024	1.277.451	2,09%	34,68	33,50	34,99	34,76
26/02/2024	1.402.332	-3,13%	34,68	33,95	35,595	34,05
23/02/2024	2.278.936	3,08%	34,13	34,13	35,595	35,15
22/02/2024	1.447.307	2,31%	33,365	33,33	34,345	34,10
21/02/2024	1.440.394	2,46%	32,61	32,13	33,355	33,33
20/02/2024	1.312.628	5,38%	30,645	30,435	32,57	32,53
19/02/2024	669.882	0,00%	30,70	30,30	31,39	30,87
16/02/2024	669.882	2,83%	30,70	30,30	31,39	30,87
15/02/2024	1.255.535	3,96%	30,25	30,039	31,65	31,21
14/02/2024	1.235.558	-0,37%	30,54	29,65	30,845	30,02
13/02/2024	1.572.945	-2,87%	29,43	29,01	30,65	30,13
12/02/2024	1.136.681	5,65%	29,535	29,475	31,09	31,02
09/02/2024	482.460	0,72%	29,09	28,97	29,61	29,36
08/02/2024	558.455	2,28%	28,725	28,72	29,39	29,15
07/02/2024	597.272	-1,42%	28,90	28,24	28,895	28,50
06/02/2024	837.540	2,37%	28,135	27,79	29,015	28,91
05/02/2024	1.318.745	-4,30%	29,03	27,75	29,15	28,24
02/02/2024	1.051.070	-1,30%	29,25	28,90	29,995	29,51
01/02/2024	1.112.522	6,18%	29,22	28,3951	29,915	29,90
31/01/2024	1.497.515	-4,45%	28,85	28,03	29,205	28,16
30/01/2024	653.056	1,03%	28,85	28,45	29,51	29,47
29/01/2024	517.335	1,21%	28,755	28,45	29,195	29,17
26/01/2024	726.636	-0,28%	29,015	28,69	29,12	28,82
25/01/2024	622.019	1,65%	28,90	28,585	29,37	28,90
24/01/2024	823.775	-0,73%	28,90	28,1183	28,90	28,43
23/01/2024	1.548.890	1,38%	28,82	28,1126	28,97	28,64
22/01/2024	1.822.650	7,05%	26,52	26,46	28,33	28,25
19/01/2024	1.437.166	-2,04%	27,785	25,92	26,92	26,39
18/01/2024	1.679.839	-2,14%	27,785	26,32	27,8624	26,94
17/01/2024	1.130.811	1,81%	27,78	26,71	27,675	27,53
16/01/2024	1.523.559	-5,36%	27,78	26,875	27,91	27,04
15/01/2024	801.271	-2,49%	29,855	28,48	29,54	28,57
12/01/2024	801.271	-2,49%	29,855	28,48	29,54	28,57
11/01/2024	814.556	-2,85%	29,855	29,07	29,88	29,30
10/01/2024	696.880	0,30%	30,02	29,71	30,555	30,16
09/01/2024	602.647	0,20%	29,18	29,41	30,23	30,07
08/01/2024	893.680	3,06%	29,18	28,78	30,08	30,01
05/01/2024	1.184.135	2,43%	28,415	28,415	29,989	29,12
04/01/2024	1.705.531	-2,30%	30,88	28,18	28,86	28,43
03/01/2024	946.276	-5,73%	30,88	29,105	30,23	29,10
02/01/2024	1.007.506	-0,90%	30,88	30,505	31,705	30,87
29/12/2023	984.985	-0,32%	31,05	30,825	31,545	31,15
28/12/2023	772.741	-0,35%	31,28	31,025	31,64	31,25
27/12/2023	1.324.775	1,29%	31,25	30,885	31,43	31,36
26/12/2023	734.496	-0,23%	31,25	30,78	31,27	30,96
22/12/2023	2.459.126	-3,93%	29,57	29,07	31,55	31,03
21/12/2023	1.043.664	1,89%	31,25	32,12	32,84	32,30
20/12/2023	1.964.729	0,89%	31,25	31,1041	32,415	31,70