Foot Locker Inc (FL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	19.581.955	-27,26%	41,68	29,88	31,96	30,20
18/05/2023	2.430.537	-0,10%	41,68	40,68	42,18	41,52
17/05/2023	1.489.250	6,29%	39,23	39,02	41,57	41,56
16/05/2023	1.164.788	-2,25%	39,73	39,09	39,97	39,10
15/05/2023	1.014.828	1,96%	39,34	39,20	40,23	40,00
12/05/2023	542.976	1,55%	38,64	38,28	39,25	39,23
11/05/2023	464.754	-0,54%	38,73	38,31	39,19	38,63
10/05/2023	964.471	-2,73%	40,37	38,17	40,425	38,84
09/05/2023	1.857.008	0,15%	39,66	38,58	40,1825	39,93
08/05/2023	870.410	-2,95%	41,11	39,835	41,22	39,87
05/05/2023	538.779	4,34%	40,19	40,045	41,435	41,08
04/05/2023	944.357	-3,34%	40,35	38,94	40,50	39,37
03/05/2023	495.058	-0,37%	40,82	40,61	41,825	40,73
02/05/2023	902.791	-3,04%	41,58	39,74	41,58	40,81
01/05/2023	711.609	0,24%	42,115	41,71	42,79	42,09
28/04/2023	513.957	0,48%	41,80	41,615	42,2975	41,99
27/04/2023	426.377	1,38%	41,45	40,58	41,81	41,79
26/04/2023	567.421	1,30%	41,05	40,90	41,685	41,22
25/04/2023	597.928	-2,89%	41,50	40,445	41,655	40,69
24/04/2023	1.052.895	1,75%	41,02	40,36	41,92	41,90
21/04/2023	523.051	-1,37%	41,80	41,14	41,66	41,18
20/04/2023	785.185	0,99%	41,16	41,095	42,135	41,75
19/04/2023	721.087	0,24%	41,00	40,42	41,425	41,34
18/04/2023	647.350	1,73%	40,61	40,415	41,53	41,24
17/04/2023	776.704	1,86%	39,88	39,70	40,605	40,54
14/04/2023	532.542	0,30%	39,68	39,29	40,605	39,80
13/04/2023	875.261	-0,38%	39,55	39,05	40,055	39,68
12/04/2023	872.326	-2,40%	41,51	40,17	41,60	40,23
11/04/2023	836.291	1,68%	40,76	40,67	41,54	41,22
10/04/2023	1.005.185	0,27%	40,24	40,21	41,46	40,54
06/04/2023	703.768	-0,71%	40,25	39,94	40,90	40,43
05/04/2023	1.128.889	-1,29%	41,07	40,53	41,30	40,72
04/04/2023	819.249	-0,41%	41,87	40,59	41,99	41,25
03/04/2023	1.813.126	4,36%	39,95	39,51	41,465	41,42
31/03/2023	1.360.105	0,53%	39,74	39,31	40,10	39,69
30/03/2023	2.001.889	-1,25%	40,38	38,86	41,07	39,48
29/03/2023	1.939.904	-0,13%	39,41	39,295	40,11	39,98
28/03/2023	1.184.537	2,80%	38,77	38,77	40,27	40,03
27/03/2023	1.733.376	2,53%	38,82	38,00	39,44	38,94
24/03/2023	1.240.980	0,66%	37,42	36,685	38,12	37,98
23/03/2023	1.870.157	-3,45%	39,25	37,3304	39,86	37,73
22/03/2023	2.113.845	-8,44%	42,48	39,06	42,4756	39,08
21/03/2023	2.804.702	7,08%	41,49	40,445	42,98	42,68
20/03/2023	4.652.757	-5,68%	46,10	39,36	47,00	39,86
17/03/2023	1.611.481	-1,03%	42,36	41,63	42,82	42,26
16/03/2023	1.976.140	4,05%	41,82	41,21	43,64	42,70
15/03/2023	1.559.305	0,22%	40,09	39,04	41,05	41,04
14/03/2023	1.137.144	2,32%	40,89	40,64	42,05	40,95
13/03/2023	1.514.364	-6,67%	42,05	39,95	44,087	40,02
10/03/2023	1.026.777	-2,68%	44,12	42,77	44,087	42,88
09/03/2023	1.388.762	-0,59%	44,05	43,69	44,365	44,06
08/03/2023	1.009.828	2,50%	43,51	43,06	44,39	44,32
07/03/2023	1.162.667	-0,76%	43,91	43,185	44,53	43,24
06/03/2023	918.861	-2,44%	44,51	43,35	45,13	43,57
03/03/2023	703.767	1,50%	44,32	43,87	44,855	44,66
02/03/2023	646.543	1,95%	42,95	42,8801	44,15	44,00
01/03/2023	784.917	-1,28%	43,28	42,91	43,925	43,16
28/02/2023	851.369	1,02%	43,23	43,20	44,43	43,72
27/02/2023	799.362	0,89%	43,33	43,18	44,21	43,28
24/02/2023	645.515	0,26%	42,08	41,63	43,19	42,90
23/02/2023	930.580	-0,12%	42,80	42,35	43,02	42,79
22/02/2023	695.557	0,00%	42,47	42,18	43,15	42,84
21/02/2023	1.000.591	-3,06%	43,49	42,51	43,935	42,84
20/02/2023	894.014	-0,52%	44,41	43,60	44,56	44,19
17/02/2023	894.014	-0,52%	44,41	43,60	44,56	44,19
16/02/2023	610.989	-0,45%	44,26	43,93	45,18	44,42
15/02/2023	602.820	0,38%	43,89	43,45	44,72	44,62
14/02/2023	707.964	-1,35%	44,51	43,85	45,33	44,45
13/02/2023	656.376	0,54%	44,64	44,18	45,12	45,06
10/02/2023	703.296	0,49%	44,07	43,62	44,90	44,82
09/02/2023	1.103.336	-1,55%	45,32	44,33	45,81	44,60
08/02/2023	730.495	-1,67%	45,66	44,83	45,72	45,30
07/02/2023	743.705	1,01%	45,77	44,92	46,20	46,07
06/02/2023	575.217	-1,68%	45,89	44,965	46,29	45,61
03/02/2023	743.242	-4,38%	46,145	45,97	47,22	44,50
02/02/2023	1.197.254	3,07%	45,72	45,42	47,12	46,63
01/02/2023	1.439.898	3,98%	44,93	44,16	45,66	45,24
31/01/2023	1.219.431	2,52%	42,70	42,4204	43,52	43,51
30/01/2023	830.143	-3,50%	43,48	42,375	43,70	42,44
27/01/2023	912.448	2,19%	43,345	42,96	44,11	44,25
26/01/2023	2.108.297	6,36%	41,28	41,00	43,34	43,30
25/01/2023	1.015.298	3,43%	39,175	38,9444	40,78	40,71
24/01/2023	1.034.627	1,13%	38,43	38,155	39,895	39,36
23/01/2023	1.174.208	3,40%	37,87	37,522	38,927	38,92
20/01/2023	716.186	1,07%	37,27	36,88	38,025	37,64
19/01/2023	873.288	-3,05%	37,90	37,045	38,20	37,24
18/01/2023	1.180.260	-0,13%	39,01	38,27	39,92	38,41
17/01/2023	846.519	-1,99%	38,95	38,05	39,01	38,41
16/01/2023	696.522	-0,56%	38,835	38,465	39,38	39,19
13/01/2023	696.522	-0,56%	38,835	38,465	39,38	39,19
12/01/2023	819.221	-0,28%	39,71	39,28	39,81	39,41
11/01/2023	1.090.628	0,28%	40,465	39,71	40,63	39,92
10/01/2023	774.113	2,29%	39,255	38,62	39,82	39,81
09/01/2023	781.629	-1,74%	39,32	38,92	39,68	38,92
06/01/2023	1.161.312	3,66%	38,60	38,85	39,8299	39,61
05/01/2023	945.528	-0,57%	37,57	37,00	38,505	38,21
04/01/2023	969.942	3,73%	37,235	37,235	38,83	38,43
03/01/2023	779.378	-1,96%	37,895	37,005	37,95	37,05
02/01/2023	1.306.352	1,45%	36,80	36,57	38,245	37,79
30/12/2022	1.306.352	1,45%	36,80	36,57	38,245	37,79