BiG | O banco que entende os seus valores.

Foot Locker Inc (FL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 > >>
05/09/2025	1 183 067	-0,37%	24,06	24,01	24,17	24,01
04/09/2025	995 605	-0,08%	24,06	24,06	24,20	24,10
03/09/2025	934 465	-0,12%	24,15	24,025	24,205	24,12
02/09/2025	922 124	-2,23%	24,18	24,018	24,18	24,15
29/08/2025	4 410 688	-1,28%	24,97	24,335	25,13	24,70
28/08/2025	4 533 392	-5,21%	25,90	24,69	26,99	25,06
27/08/2025	6 043 733	-0,08%	26,44	26,29	26,96	26,47
26/08/2025	5 186 125	0,19%	26,48	26,165	26,95	26,49
25/08/2025	2 126 607	0,08%	26,42	26,26	26,555	26,43
22/08/2025	1 793 405	2,17%	25,70	25,70	26,50	26,42
21/08/2025	1 350 660	0,86%	25,30	25,30	25,95	25,86
20/08/2025	801 818	-1,97%	26,16	25,505	26,16	25,64
19/08/2025	2 040 367	1,93%	25,99	25,71	26,23	26,18
18/08/2025	1 217 732	-0,39%	25,78	25,50	25,98	25,68
15/08/2025	1 510 959	0,35%	25,5684	25,445	25,80	25,78
14/08/2025	1 798 010	-1,19%	25,98	25,32	25,98	25,69
13/08/2025	1 501 420	1,37%	25,58	25,48	26,065	26,00
12/08/2025	1 917 670	3,97%	24,67	24,67	25,73	25,65
11/08/2025	1 031 914	0,29%	24,60	24,45	24,82	24,67
08/08/2025	1 707 647	-1,80%	24,65	24,51	24,965	24,60
07/08/2025	1 271 190	-0,95%	25,31	24,8701	25,52	25,05
06/08/2025	987 193	1,73%	24,55	24,55	25,29	25,29
05/08/2025	555 966	0,36%	24,77	24,60	24,905	24,86
04/08/2025	481 803	0,51%	24,41	24,41	24,87	24,77
01/08/2025	945 073	-1,56%	24,75	24,40	24,89	24,65
31/07/2025	708 851	-0,50%	25,08	24,92	25,175	25,04
30/07/2025	556 698	-0,48%	25,13	25,06	25,42	25,16
29/07/2025	660 762	-1,52%	25,55	25,00	25,705	25,27
28/07/2025	672 899	0,67%	25,83	25,44	25,83	25,66
25/07/2025	274 355	1,27%	25,365	25,05	25,54	25,49
24/07/2025	800 262	-1,22%	25,64	25,00	25,67	25,17
23/07/2025	898 665	-0,04%	25,56	25,34	25,67	25,48
22/07/2025	1 563 719	-0,27%	25,30	24,96	25,7871	25,49
21/07/2025	1 647 930	1,55%	25,30	25,24	25,725	25,56
18/07/2025	1 333 447	0,20%	25,12	24,765	25,235	25,17
17/07/2025	1 061 159	1,33%	24,99	24,62	25,225	25,12
16/07/2025	1 047 069	-0,40%	25,15	24,66	25,19	24,79
15/07/2025	1 440 392	-0,76%	24,98	24,83	25,19	24,89
14/07/2025	2 231 269	0,08%	25,06	24,81	25,095	25,08
11/07/2025	1 280 149	-1,03%	24,94	24,915	25,34	25,06
10/07/2025	1 327 271	1,56%	24,83	24,81	25,32	25,32
09/07/2025	1 587 385	0,44%	24,76	24,64	25,04	24,93
08/07/2025	1 632 896	0,16%	24,64	24,51	24,935	24,82
07/07/2025	2 650 348	0,20%	24,50	24,50	24,87	24,78
04/07/2025	914 647	-0,08%	24,79	24,61	24,895	24,73
03/07/2025	914 621	-0,08%	24,80	24,205	25,15	24,745
02/07/2025	4 584 583	-0,74%	24,41	24,205	25,15	24,75
01/07/2025	2 271 822	1,84%	24,3072	24,3072	25,09	24,95
30/06/2025	1 810 194	0,00%	24,46	24,46	24,635	24,50
27/06/2025	3 236 544	0,72%	24,03	24,03	25,125	24,50
26/06/2025	1 123 839	1,12%	23,98	23,93	24,36	24,34
25/06/2025	1 096 101	0,50%	24,04	23,91	24,07	24,07
24/06/2025	909 057	-0,37%	23,94	23,84	24,07	23,95
23/06/2025	1 151 370	0,29%	23,90	23,84	24,07	24,04
20/06/2025	563 887	-0,08%	23,9514	23,88	24,115	23,97
19/06/2025	1 264 333	-0,29%	23,99	23,90	24,065	23,99
18/06/2025	950 731	0,08%	23,9387	23,90	24,14	23,99
17/06/2025	1 290 681	-0,58%	24,12	23,92	24,165	23,97
16/06/2025	1 458 321	0,38%	23,97	23,97	24,165	24,11
13/06/2025	1 238 165	-0,54%	24,15	23,895	24,27	24,02
12/06/2025	941 992	-0,04%	24,22	24,13	24,315	24,15
11/06/2025	1 330 233	0,17%	24,10	24,055	24,32	24,16
10/06/2025	1 667 007	0,29%	24,04	23,94	24,165	24,12
09/06/2025	3 393 214	-0,04%	24,02	24,01	24,1665	24,05
06/06/2025	2 874 640	0,46%	23,83	23,81	24,07	24,06
05/06/2025	2 957 102	0,63%	23,73	23,725	23,96	23,95
04/06/2025	1 762 807	0,25%	23,75	23,71	23,83	23,80
03/06/2025	1 969 072	0,08%	23,76	23,68	23,825	23,74
02/06/2025	1 984 627	-0,17%	23,75	23,68	23,80	23,72
30/05/2025	2 065 352	-0,69%	23,915	23,75	23,98	23,76
29/05/2025	1 280 972	0,13%	24,04	23,7607	24,04	23,93
28/05/2025	1 854 681	-0,25%	23,81	23,7607	24,05	23,90
27/05/2025	1 867 617	0,80%	23,79	23,77	23,98	23,90
23/05/2025	2 632 254	-0,67%	23,92	23,68	23,955	23,71
22/05/2025	1 865 515	-0,29%	23,92	23,83	24,05	23,87
21/05/2025	2 514 910	-0,75%	23,81	23,79	24,16	23,94
20/05/2025	3 903 075	1,22%	23,78	23,66	24,16	24,12
19/05/2025	3 332 493	-0,08%	23,74	23,66	23,84	23,83
16/05/2025	9 292 475	-0,21%	23,62	23,405	23,96	23,85
15/05/2025	39 512 628	85,86%	13,19	12,87	23,96	23,90
14/05/2025	1 452 228	-3,31%	13,49	12,87	13,62	12,87
13/05/2025	1 984 796	0,23%	13,22	12,90	14,24	13,31
12/05/2025	3 333 686	10,58%	13,10	12,90	14,24	13,28
09/05/2025	1 103 604	-1,72%	12,11	11,94	12,54	12,01
08/05/2025	1 564 987	3,04%	11,97	11,65	12,54	12,22
07/05/2025	1 642 347	1,37%	11,81	11,3801	12,20	11,86
06/05/2025	2 259 193	-2,82%	12,825	11,3801	12,8899	11,70
05/05/2025	3 194 390	-7,39%	13,00	12,01	13,00	12,04
02/05/2025	1 536 126	4,59%	12,32	12,31	13,11	13,00
01/05/2025	1 214 574	1,30%	12,30	11,89	12,90	12,43
30/04/2025	1 276 467	-4,11%	12,90	11,89	12,93	12,27
29/04/2025	1 794 311	-1,16%	11,86	11,80	12,99	12,79
28/04/2025	2 850 830	10,32%	11,73	11,73	12,99	12,94
25/04/2025	1 110 566	-2,25%	11,685	11,47	12,11	11,73
24/04/2025	1 364 039	3,18%	12,25	11,47	12,68	12,00
23/04/2025	1 478 469	0,52%	11,66	11,38	12,68	11,63
22/04/2025	1 952 170	1,05%	11,72	11,215	11,96	11,57
21/04/2025	2 380 000	-3,78%	11,98	11,215	11,98	11,45
17/04/2025	1 948 489	7,01%	11,215	11,00	11,925	11,90
16/04/2025	1 376 607	-0,80%	11,49	11,00	11,657	11,12