Foot Locker Inc (FL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
29/12/2022	846.474	2,48%	36,655	36,51	37,595	37,25
28/12/2022	892.393	-1,76%	37,05	35,5675	37,075	36,35
27/12/2022	1.172.977	4,52%	35,58	35,34	37,01	37,00
23/12/2022	177.159	0,90%	34,52	34,41	35,16	35,0927
22/12/2022	1.274.082	-3,39%	35,275	33,88	35,38	34,78
21/12/2022	2.187.740	9,66%	34,53	34,3412	36,03	36,00
20/12/2022	618.300	-2,93%	33,70	32,76	33,64	32,83
19/12/2022	693.305	-1,08%	34,28	33,63	34,34	33,82
16/12/2022	753.667	-2,34%	34,615	34,16	35,40	34,19
15/12/2022	807.101	-3,85%	35,87	34,55	35,87	35,01
14/12/2022	1.063.842	-1,11%	36,735	35,64	36,898	36,41
13/12/2022	753.256	-1,94%	38,585	36,67	38,89	36,82
12/12/2022	691.498	-1,00%	37,89	37,49	38,37	37,55
09/12/2022	509.420	-2,84%	38,34	37,88	39,02	37,93
08/12/2022	551.592	0,41%	39,12	38,845	39,615	39,04
07/12/2022	448.735	1,07%	38,11	37,99	39,27	38,88
06/12/2022	2.592.799	-1,84%	39,435	38,05	39,85	38,47
05/12/2022	3.314.475	-2,12%	38,89	39,03	39,72	39,19
02/12/2022	3.703.144	1,97%	38,89	38,97	40,18	39,9415
01/12/2022	3.878.504	-1,58%	38,70	38,785	39,97	39,17
30/11/2022	3.194.912	0,30%	38,70	39,06	39,8586	39,80
29/11/2022	4.294.248	2,67%	38,70	38,42	39,795	39,68
28/11/2022	4.998.103	-0,86%	38,75	37,81	39,07	38,585
25/11/2022	2.886.674	3,92%	35,53	37,675	38,92	38,9999
24/11/2022	4.775.943	3,96%	35,53	35,99	37,57	37,53
23/11/2022	4.775.943	3,96%	35,53	35,99	37,57	37,53
22/11/2022	6.602.756	-2,80%	35,53	35,42	37,56	36,10
21/11/2022	10.250.969	3,51%	35,53	34,71	37,26	37,14
18/11/2022	32.798.277	8,73%	31,075	34,81	38,9299	35,88
17/11/2022	10.323.714	5,79%	31,075	31,01	33,11	33,25
16/11/2022	5.487.876	-7,04%	32,58	30,715	32,79	31,43
15/11/2022	4.730.878	4,01%	32,58	33,35	34,41	33,815
14/11/2022	1.307.519	-2,34%	32,58	32,37	33,591	32,51
11/11/2022	1.051.825	3,00%	31,21	32,35	33,815	33,29
10/11/2022	902.000	8,02%	31,21	31,16	32,38	32,32
09/11/2022	732.767	-3,12%	30,51	29,79	30,66	29,935
08/11/2022	592.204	-1,22%	31,57	30,37	31,65	30,90
07/11/2022	905.339	-1,59%	32,385	30,325	31,835	31,265
04/11/2022	977.464	1,39%	32,385	31,01	32,21	31,735
03/11/2022	804.024	-0,57%	32,385	30,83	32,11	31,30
02/11/2022	737.819	-2,24%	32,385	31,47	32,69	31,48
01/11/2022	754.052	1,58%	32,385	31,35	32,48	32,20