Foot Locker Inc (FL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/10/2023	2.296.380	3,99%	18,89	18,845	19,88	19,79
05/10/2023	1.828.785	2,70%	18,10	18,0765	19,065	19,03
04/10/2023	1.145.899	2,55%	18,10	18,06	18,645	18,53
03/10/2023	1.742.141	-1,37%	17,40	17,655	18,25	18,07
02/10/2023	2.267.376	5,59%	17,51	17,19	18,39	18,32
29/09/2023	1.952.402	2,30%	17,51	17,17	17,74	17,35
28/09/2023	1.062.499	0,65%	17,045	16,75	17,20	16,96
27/09/2023	1.912.489	-0,71%	17,395	16,79	17,1589	16,85
26/09/2023	2.226.473	-0,86%	17,395	16,91	17,79	17,29
25/09/2023	3.413.702	-1,80%	18,02	16,6801	17,785	17,44
22/09/2023	1.697.376	-1,50%	18,02	17,76	18,21	17,76
21/09/2023	1.434.677	0,78%	18,15	17,87	18,30	18,03
20/09/2023	953.279	-1,43%	18,41	17,885	18,51	17,89
19/09/2023	1.021.754	1,57%	17,94	17,895	18,2499	18,15
18/09/2023	1.434.363	-2,40%	18,21	17,715	18,145	17,87
15/09/2023	2.239.674	-0,97%	18,28	18,215	18,6783	18,31
14/09/2023	1.668.337	6,45%	17,58	17,53	18,55	18,49
13/09/2023	1.715.970	-0,17%	17,80	17,255	17,7906	17,37
12/09/2023	1.802.394	-1,75%	17,80	17,33	17,81	17,40
11/09/2023	2.931.249	-2,37%	18,47	17,70	18,68	17,71
08/09/2023	1.425.163	-2,32%	18,42	17,9912	18,4799	18,14
07/09/2023	2.192.715	-2,01%	18,89	18,51	18,825	18,50
06/09/2023	1.547.980	0,21%	18,89	18,435	19,10	18,88
05/09/2023	2.975.506	-5,18%	19,78	18,825	19,9342	18,84
04/09/2023	1.861.089	1,27%	19,64	19,3964	20,14	19,87
01/09/2023	1.861.089	1,27%	19,64	19,3964	20,14	19,87
31/08/2023	3.008.954	5,77%	18,52	18,48	19,85	19,62
30/08/2023	2.449.103	1,26%	18,32	17,88	18,7777	18,55
29/08/2023	2.611.684	-1,08%	17,62	18,0219	18,765	18,32
28/08/2023	3.995.967	7,61%	17,62	17,33	18,57	18,52
25/08/2023	4.349.620	-1,43%	17,62	16,854	17,69	17,21
24/08/2023	11.852.476	4,57%	16,67	16,60	18,15	17,40
23/08/2023	24.724.226	-28,58%	16,02	14,84	16,69	16,57
22/08/2023	2.759.023	-4,80%	25,395	23,17	24,01	23,20
21/08/2023	2.425.794	-3,56%	25,395	24,255	25,55	24,37
18/08/2023	2.464.719	0,60%	25,16	24,945	25,54	25,27
17/08/2023	3.621.673	-0,55%	25,49	24,945	25,46	25,12
16/08/2023	1.064.146	-0,82%	25,49	25,085	25,76	25,26
15/08/2023	1.293.065	-0,59%	25,25	24,91	25,53	25,47
14/08/2023	1.482.187	1,03%	25,25	25,13	25,62	25,62
11/08/2023	1.285.755	0,00%	25,42	25,26	25,7601	25,36
10/08/2023	1.555.039	-1,36%	25,885	25,31	26,50	25,36