Foot Locker Inc (FL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	936.788	0,92%	31,16	30,825	31,805	31,70
28/10/2022	915.771	1,13%	30,93	30,03	31,42	31,38
27/10/2022	1.203.435	0,29%	31,14	30,39	31,45	30,8987
26/10/2022	1.215.158	-5,26%	30,97	30,795	33,10	30,81
25/10/2022	1.192.978	5,55%	30,97	30,81	32,555	32,52
24/10/2022	720.525	-2,99%	31,50	30,53	31,5899	30,81
21/10/2022	499.536	0,78%	31,61	31,205	32,055	31,755
20/10/2022	693.267	-1,48%	31,91	31,41	32,84	31,5175
19/10/2022	933.737	-0,41%	31,91	31,42	32,22	31,99
18/10/2022	1.095.151	0,94%	31,34	31,51	32,505	32,08
17/10/2022	769.597	0,19%	31,34	31,76	32,42	31,78
14/10/2022	781.132	-1,31%	31,34	31,64	32,87	31,72
13/10/2022	726.645	1,20%	31,34	30,73	32,41	32,14
12/10/2022	726.996	-0,83%	32,56	31,99	32,68	32,16
11/10/2022	794.951	0,68%	32,21	31,76	33,04	32,43
10/10/2022	1.027.546	2,03%	31,51	31,285	32,307	32,21
07/10/2022	663.009	-1,00%	31,78	31,29	32,03	31,57
06/10/2022	767.224	-1,35%	31,10	31,10	32,73	31,895
05/10/2022	884.282	0,19%	32,27	30,665	32,515	32,33
04/10/2022	1.135.728	1,35%	32,50	31,44	33,12	32,27
03/10/2022	999.492	2,28%	31,13	30,69	32,025	31,84
30/09/2022	2.132.089	-4,80%	34,18	30,27	32,29	31,13
29/09/2022	816.654	-6,30%	34,18	32,36	34,25	32,72
28/09/2022	934.497	2,83%	34,485	34,04	35,20	34,92
27/09/2022	662.924	0,06%	34,485	33,59	34,68	33,96
26/09/2022	946.136	-2,58%	34,48	33,9325	35,00	33,94
23/09/2022	916.371	-3,20%	35,37	34,105	35,74	34,84
22/09/2022	923.801	-4,23%	37,60	35,995	37,62	35,99
21/09/2022	782.372	-0,42%	38,15	37,535	38,67	37,58
20/09/2022	922.076	-4,21%	38,75	37,33	39,18	37,74
19/09/2022	907.366	0,66%	38,75	38,585	39,52	39,40
16/09/2022	1.029.641	0,28%	38,28	38,27	39,765	39,14
15/09/2022	1.725.749	3,94%	37,64	37,51	39,065	39,03
14/09/2022	546.603	-0,05%	37,82	37,061	38,13	37,55
13/09/2022	654.667	-4,98%	38,05	37,31	38,54	37,57
12/09/2022	901.643	3,02%	38,50	38,50	39,61	39,54
09/09/2022	718.759	1,11%	36,11	37,18	38,375	37,51
08/09/2022	730.273	1,28%	36,11	35,745	37,14	37,10
07/09/2022	581.856	2,32%	35,78	35,67	36,67	36,63
06/09/2022	886.916	0,17%	35,63	35,08	36,12	35,80
05/09/2022	786.109	-2,46%	36,99	35,52	37,42	35,74
02/09/2022	786.109	-2,46%	36,99	35,52	37,42	35,74
01/09/2022	930.165	-0,54%	36,215	35,8616	36,885	36,64
31/08/2022	984.841	1,32%	36,40	35,791	37,05	36,84
30/08/2022	748.251	-1,46%	37,275	36,30	37,30	36,36
29/08/2022	814.890	0,41%	36,345	36,05	37,42	36,90
26/08/2022	1.031.486	-3,19%	38,12	36,57	38,14	36,75
25/08/2022	1.010.617	4,03%	36,22	36,175	37,96	37,96
24/08/2022	1.052.916	-0,76%	36,315	35,61	37,105	36,47
23/08/2022	1.178.519	-0,30%	37,45	36,695	37,945	36,75
22/08/2022	3.092.526	-3,99%	39,64	36,815	38,57	36,86
19/08/2022	13.956.372	20,04%	39,64	38,16	40,00	38,39
18/08/2022	1.483.613	-1,45%	32,20	31,78	32,95	31,98
17/08/2022	1.144.228	0,06%	31,45	31,53	32,76	32,45
16/08/2022	989.594	3,20%	31,45	31,41	33,20	32,435
15/08/2022	653.616	-0,29%	31,225	30,985	31,64	31,43
12/08/2022	561.567	2,21%	31,225	30,625	31,55	31,52
11/08/2022	720.108	3,04%	30,37	30,255	31,332	30,84
10/08/2022	623.161	2,96%	29,735	29,735	30,38	29,93
09/08/2022	664.142	-2,65%	29,60	28,64	29,70	29,07
08/08/2022	1.237.459	5,48%	28,65	28,67	30,90	29,86
05/08/2022	447.873	-0,39%	28,23	28,081	28,7075	28,31
04/08/2022	543.905	-0,63%	28,67	28,205	28,74	28,42
03/08/2022	626.726	2,40%	28,47	27,90	28,795	28,60
02/08/2022	574.162	-2,51%	28,57	27,93	28,54	27,93
01/08/2022	711.361	0,99%	28,20	27,97	28,79	28,65
29/07/2022	708.739	1,76%	28,06	27,56	28,485	28,37
28/07/2022	843.341	2,50%	27,21	26,74	27,91	27,88
27/07/2022	781.046	3,23%	26,425	26,01	27,27	27,20
26/07/2022	752.259	-3,21%	26,425	26,03	26,58	26,355
25/07/2022	453.416	-1,52%	27,82	26,97	27,70	27,23
22/07/2022	478.319	0,20%	27,78	27,24	28,13	27,655
21/07/2022	479.397	-0,04%	27,525	27,01	27,65	27,60
20/07/2022	909.512	2,45%	26,92	27,06	27,66	27,61
19/07/2022	705.764	4,74%	25,96	25,99	27,195	26,94
18/07/2022	855.097	0,65%	24,64	25,675	26,53	25,715
15/07/2022	1.010.837	5,58%	24,64	24,38	25,60	25,55
14/07/2022	705.889	-1,71%	24,80	23,85	24,60	24,20
13/07/2022	1.442.900	-0,32%	24,80	24,4684	25,195	25,02
12/07/2022	662.726	1,05%	24,80	24,73	25,47	25,10
11/07/2022	819.332	-2,82%	25,35	24,77	25,51	24,84
08/07/2022	606.274	1,21%	25,35	25,02	25,64	25,565
07/07/2022	1.856.116	2,98%	24,80	24,32	25,55	25,26
06/07/2022	1.574.018	-5,11%	25,63	24,455	25,79	24,53
05/07/2022	1.178.250	-2,11%	27,87	24,10	25,87	24,60
04/07/2022	1.230.751	-0,48%	27,87	24,55	25,55	25,13
01/07/2022	1.230.751	-0,48%	27,87	24,55	25,55	25,13
30/06/2022	1.442.146	-6,17%	27,87	25,119	26,35	25,25
29/06/2022	914.995	-4,17%	27,87	26,72	27,94	26,91
28/06/2022	892.907	-3,54%	29,22	28,07	29,96	28,08
27/06/2022	1.012.148	-1,49%	29,465	29,09	30,25	29,11
24/06/2022	5.844.882	1,83%	29,16	29,1256	30,565	29,55
23/06/2022	793.076	-1,51%	29,12	28,45	29,44	28,67
22/06/2022	787.550	-0,55%	28,86	28,86	29,45	29,11
21/06/2022	1.236.374	1,99%	29,09	28,84	29,65	29,27
20/06/2022	1.024.764	4,90%	27,54	27,46	28,90	28,70
17/06/2022	1.024.764	4,90%	27,54	27,46	28,90	28,70
16/06/2022	1.001.995	-6,75%	28,59	27,031	28,63	27,36
15/06/2022	846.953	5,20%	28,08	28,115	29,50	29,34
14/06/2022	898.271	-0,39%	28,09	27,75	28,59	27,89