Foot Locker Inc (FL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
19/12/2023	1.403.507	6,40%	29,79	29,76	31,525	31,42
18/12/2023	1.704.811	-3,12%	30,51	29,18	30,72	29,53
15/12/2023	1.548.228	-2,87%	27,71	30,10	31,355	30,48
14/12/2023	3.362.779	9,99%	27,71	30,12	31,449	31,38
13/12/2023	1.162.778	4,09%	27,71	27,14	28,715	28,53
12/12/2023	1.066.290	-2,07%	27,71	27,37	27,91	27,41
11/12/2023	1.108.484	-0,71%	28,30	27,75	28,51	27,99
08/12/2023	816.081	-0,56%	28,21	27,88	28,44	28,19
07/12/2023	1.134.053	0,32%	28,675	28,05	28,52	28,35
06/12/2023	1.826.797	-0,81%	28,675	28,04	29,01	28,26
05/12/2023	1.751.002	-4,62%	29,69	28,425	29,48	28,49
04/12/2023	1.630.471	0,54%	29,51	29,07	30,33	29,87
01/12/2023	2.519.355	10,32%	27,11	27,03	29,72	29,71
30/11/2023	3.348.372	-2,67%	27,31	26,69	28,01	26,93
29/11/2023	12.156.939	16,07%	27,31	27,055	28,955	27,67
28/11/2023	2.534.496	3,16%	22,82	22,5401	23,95	23,84
27/11/2023	3.558.202	-0,90%	22,32	22,22	23,34	23,11
24/11/2023	926.585	1,60%	22,97	22,51	23,34	22,85
23/11/2023	1.454.197	-1,88%	22,59	22,125	22,67	22,44
22/11/2023	1.411.179	-1,66%	22,59	22,125	22,67	22,49
21/11/2023	1.548.375	-1,72%	22,89	22,505	23,2399	22,87
20/11/2023	2.385.965	4,96%	21,91	21,92	23,445	23,27
17/11/2023	1.760.898	6,48%	21,28	21,24	22,31	22,18
16/11/2023	2.257.773	-5,32%	21,76	20,62	21,78	20,83
15/11/2023	1.774.155	5,82%	21,20	21,24	22,1799	22,00
14/11/2023	1.711.679	4,63%	20,305	20,08	21,255	20,79
13/11/2023	1.037.100	-2,84%	20,305	19,84	20,56	19,87
10/11/2023	1.699.909	0,49%	21,08	19,445	20,635	20,45
09/11/2023	1.072.152	-2,77%	21,08	20,25	21,155	20,35
08/11/2023	1.327.839	-3,15%	21,51	20,82	21,94	20,93
07/11/2023	1.090.793	-2,53%	21,95	21,55	22,19	21,61
06/11/2023	1.686.756	-3,19%	22,59	21,73	22,81	22,17
03/11/2023	2.244.333	3,57%	22,49	22,49	23,275	22,90
02/11/2023	1.542.628	4,29%	20,94	21,71	22,39	22,11
01/11/2023	1.405.251	1,00%	20,94	20,15	21,24	21,20
31/10/2023	1.018.043	2,14%	20,48	20,412	21,245	20,99
30/10/2023	1.265.311	4,85%	19,86	19,735	20,83	20,55
27/10/2023	668.197	-3,08%	20,58	19,735	20,8625	19,7514
26/10/2023	1.225.516	0,94%	20,40	20,045	20,77	20,38
25/10/2023	999.357	-0,59%	20,23	20,08	20,62	20,19
24/10/2023	2.020.950	-0,98%	20,065	19,835	21,09	20,31
23/10/2023	1.829.199	-5,31%	21,49	20,45	21,56	20,51
20/10/2023	1.511.941	-0,82%	21,84	21,375	22,09	21,66
19/10/2023	2.758.227	-0,46%	20,66	20,62	22,33	21,84
18/10/2023	981.615	-0,14%	21,60	21,56	22,07	21,94
17/10/2023	1.908.209	0,78%	21,60	21,525	22,71	21,97
16/10/2023	1.615.566	4,51%	20,83	21,025	21,9626	21,80
13/10/2023	1.411.969	0,05%	20,83	20,62	21,205	20,86
12/10/2023	1.278.295	1,31%	20,845	20,45	21,085	20,85
11/10/2023	1.257.150	-0,33%	20,845	20,792	21,27	20,98
10/10/2023	1.689.775	1,64%	19,72	20,65	21,34	21,05
09/10/2023	2.167.401	4,65%	19,72	18,845	20,75	20,71