Foot Locker Inc (FL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09/08/2023	838.975	-1,83%	26,04	25,645	26,455	25,71
08/08/2023	1.119.151	0,58%	25,75	25,23	26,26	26,19
07/08/2023	1.057.355	0,62%	26,00	25,73	26,17	26,04
04/08/2023	878.315	0,39%	25,95	25,50	26,08	25,88
03/08/2023	747.769	0,39%	25,93	25,1282	25,90	25,78
02/08/2023	1.200.344	-1,80%	25,93	25,30	26,06	25,68
01/08/2023	1.332.836	-2,68%	26,65	26,113	26,71	26,15
31/07/2023	1.289.752	2,28%	26,40	26,34	26,87	26,87
28/07/2023	1.181.363	3,67%	25,65	25,62	26,3999	26,27
27/07/2023	1.150.021	-1,86%	25,77	25,175	26,055	25,34
26/07/2023	917.378	2,22%	25,50	25,435	26,00	25,82
25/07/2023	953.953	-0,98%	25,56	25,21	25,585	25,26
24/07/2023	1.428.782	0,79%	25,45	25,36	25,88	25,51
21/07/2023	1.096.014	-1,67%	25,935	25,25	25,99	25,31
20/07/2023	791.665	-1,46%	25,44	25,58	26,15	25,74
19/07/2023	843.309	0,46%	25,44	25,84	26,2861	26,12
18/07/2023	1.338.523	2,65%	25,44	25,25	26,05	26,00
17/07/2023	922.326	-0,12%	25,66	24,88	25,53	25,33
14/07/2023	1.251.466	-0,98%	25,66	25,04	25,58	25,36
13/07/2023	999.297	0,51%	25,66	25,395	25,775	25,61
12/07/2023	1.461.286	-3,07%	26,96	25,87	26,9964	25,88
11/07/2023	1.029.633	1,87%	26,33	26,31	26,77	26,70
10/07/2023	793.071	2,14%	25,74	25,735	26,38	26,21
07/07/2023	1.020.303	-0,77%	25,945	25,62	26,18	25,66
06/07/2023	884.558	-0,62%	26,55	25,54	25,965	25,86
05/07/2023	1.116.201	-2,14%	26,55	26,015	26,59	26,02
04/07/2023	801.667	-1,74%	27,11	26,58	27,69	26,6397
03/07/2023	801.410	-1,73%	27,11	26,58	27,69	26,64
30/06/2023	1.125.613	0,59%	27,11	26,365	27,21	27,11
29/06/2023	1.018.792	2,28%	26,53	26,48	27,015	26,95
28/06/2023	1.150.187	-0,72%	26,45	26,01	26,48	26,35
27/06/2023	1.423.859	1,07%	26,24	25,98	27,00	26,54
26/06/2023	1.625.259	1,27%	25,94	25,96	26,78	26,26
23/06/2023	1.295.588	-2,08%	26,565	25,70	26,42	25,93
22/06/2023	656.306	-0,56%	26,565	26,37	26,81	26,48
21/06/2023	809.532	0,15%	26,565	26,32	26,775	26,63
20/06/2023	1.232.289	-2,28%	27,00	26,535	27,14	26,59
19/06/2023	1.410.874	-2,05%	26,97	27,08	28,00	27,21
16/06/2023	1.410.874	-2,05%	26,97	27,08	28,00	27,21
15/06/2023	1.096.668	2,02%	26,97	27,03	27,805	27,77
14/06/2023	1.113.883	1,57%	26,97	26,7308	27,41	27,22
13/06/2023	1.593.705	0,22%	25,89	26,505	27,08	26,80
12/06/2023	1.532.458	3,48%	25,89	25,72	26,77	26,74
09/06/2023	987.597	-2,53%	26,705	25,685	26,705	25,84
08/06/2023	1.077.916	-0,64%	26,58	26,03	26,732	26,51
07/06/2023	2.035.404	6,04%	25,35	25,26	26,77	26,70
06/06/2023	1.972.518	2,32%	24,595	24,44	25,7902	25,18
05/06/2023	2.099.767	-4,94%	25,665	24,59	25,75	24,61
02/06/2023	2.266.132	4,44%	25,20	24,985	25,975	25,89
01/06/2023	1.486.727	-2,09%	25,76	24,76	25,405	24,79
31/05/2023	1.453.006	-0,91%	25,76	25,67	26,53	25,32
30/05/2023	1.453.006	-0,91%	25,76	25,67	26,53	26,03
29/05/2023	1.417.514	1,74%	25,76	25,57	26,52	26,27
26/05/2023	1.417.514	1,74%	25,76	25,57	26,52	26,27
25/05/2023	2.406.043	-1,30%	25,76	25,38	26,24	25,82
24/05/2023	3.078.581	-3,50%	27,25	26,12	27,6898	26,16
23/05/2023	4.463.185	-2,10%	27,44	27,05	28,58	27,05
22/05/2023	9.227.466	-8,71%	29,12	27,26	29,70	27,58