Foot Locker Inc (FL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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