Fossil Group Inc (FOSL)
Exportar para Excel
1 2 3 4 5 > >> |
18-07-2024 |
0 |
-9,09%
|
1,40
|
1,30
|
1,4699
|
1,30
|
17-07-2024 |
352.534 |
-9,09%
|
1,40
|
1,30
|
1,4699
|
1,30
|
16-07-2024 |
93.081 |
10,00%
|
1,31
|
1,31
|
1,435
|
1,43
|
15-07-2024 |
118.399 |
-5,80%
|
1,39
|
1,30
|
1,39
|
1,30
|
12-07-2024 |
84.941 |
-2,82%
|
1,41
|
1,33
|
1,42
|
1,38
|
11-07-2024 |
91.117 |
14,52%
|
1,24
|
1,24
|
1,42
|
1,42
|
10-07-2024 |
112.150 |
-6,06%
|
1,34
|
1,215
|
1,34
|
1,24
|
09-07-2024 |
90.518 |
-2,22%
|
1,37
|
1,26
|
1,38
|
1,32
|
08-07-2024 |
55.953 |
0,75%
|
1,34
|
1,315
|
1,38
|
1,35
|
05-07-2024 |
83.904 |
-2,19%
|
1,36
|
1,305
|
1,36
|
1,34
|
04-07-2024 |
29.999 |
0,00%
|
1,35
|
1,34
|
1,39
|
1,37
|
03-07-2024 |
29.999 |
1,48%
|
1,35
|
1,34
|
1,39
|
1,37
|
02-07-2024 |
123.521 |
-4,93%
|
1,43
|
1,34
|
1,43
|
1,35
|
01-07-2024 |
149.008 |
-1,39%
|
1,42
|
1,35
|
1,485
|
1,42
|
28-06-2024 |
4.670.286 |
-4,00%
|
1,52
|
1,31
|
1,55
|
1,44
|
27-06-2024 |
175.855 |
0,00%
|
1,50
|
1,39
|
1,55
|
1,50
|
26-06-2024 |
185.727 |
-4,46%
|
1,59
|
1,50
|
1,695
|
1,50
|
25-06-2024 |
201.781 |
-1,88%
|
1,63
|
1,51
|
1,63
|
1,57
|
24-06-2024 |
129.676 |
8,11%
|
1,51
|
1,50
|
1,64
|
1,60
|
21-06-2024 |
264.690 |
3,50%
|
1,42
|
1,41
|
1,495
|
1,48
|
20-06-2024 |
205.607 |
-8,33%
|
1,58
|
1,41
|
1,73
|
1,43
|
19-06-2024 |
192.426 |
0,00%
|
1,42
|
1,38
|
1,64
|
1,56
|
18-06-2024 |
192.426 |
7,59%
|
1,42
|
1,38
|
1,64
|
1,56
|
17-06-2024 |
184.651 |
-1,03%
|
1,43
|
1,355
|
1,445
|
1,435
|
14-06-2024 |
179.776 |
-2,69%
|
1,38
|
1,405
|
1,51
|
1,45
|
13-06-2024 |
629.599 |
9,56%
|
1,38
|
1,30
|
1,53
|
1,49
|
12-06-2024 |
322.652 |
-4,90%
|
1,46
|
1,35
|
1,505
|
1,36
|
11-06-2024 |
649.671 |
2,14%
|
1,22
|
1,35
|
1,54
|
1,43
|
10-06-2024 |
667.848 |
14,75%
|
1,22
|
1,205
|
1,48
|
1,40
|
07-06-2024 |
161.617 |
2,52%
|
1,20
|
1,17
|
1,24
|
1,22
|
06-06-2024 |
290.587 |
-1,65%
|
1,23
|
1,17
|
1,225
|
1,19
|
05-06-2024 |
192.684 |
0,83%
|
1,23
|
1,17
|
1,23
|
1,21
|
04-06-2024 |
364.280 |
-3,23%
|
1,23
|
1,15
|
1,25
|
1,20
|
03-06-2024 |
279.721 |
1,68%
|
1,25
|
1,22
|
1,315
|
1,2201
|
31-05-2024 |
551.614 |
-1,64%
|
1,26
|
1,165
|
1,26
|
1,20
|
30-05-2024 |
361.743 |
-3,18%
|
1,28
|
1,20
|
1,29
|
1,22
|
29-05-2024 |
263.722 |
-8,70%
|
1,35
|
1,25
|
1,365
|
1,26
|
28-05-2024 |
408.188 |
5,75%
|
1,30
|
1,25
|
1,41
|
1,38
|
27-05-2024 |
68.947 |
0,00%
|
1,30
|
1,29
|
1,36
|
1,305
|
24-05-2024 |
68.947 |
-8,74%
|
1,30
|
1,29
|
1,36
|
1,305
|
23-05-2024 |
477.576 |
-10,49%
|
1,38
|
1,26
|
1,38
|
1,28
|
22-05-2024 |
174.395 |
1,42%
|
1,39
|
1,37
|
1,48
|
1,43
|
21-05-2024 |
374.987 |
-2,76%
|
1,32
|
1,385
|
1,50
|
1,41
|
20-05-2024 |
1.233.055 |
10,69%
|
1,32
|
1,30
|
1,54
|
1,45
|
17-05-2024 |
955.804 |
5,22%
|
1,16
|
1,25
|
1,39
|
1,31
|
16-05-2024 |
523.929 |
10,18%
|
1,16
|
1,108
|
1,255
|
1,245
|
15-05-2024 |
609.572 |
-7,38%
|
1,10
|
1,11
|
1,29
|
1,13
|
14-05-2024 |
1.927.582 |
18,45%
|
1,10
|
1,09
|
1,2499
|
1,22
|
13-05-2024 |
687.650 |
6,49%
|
0,96
|
0,96
|
1,075
|
1,03
|
10-05-2024 |
290.942 |
4,93%
|
0,96
|
0,9017
|
1,0295
|
0,9672
|
09-05-2024 |
248.303 |
-4,97%
|
0,96
|
0,91
|
0,9697
|
0,9218
|
08-05-2024 |
335.560 |
0,29%
|
0,97
|
0,89
|
0,9862
|
0,97
|
07-05-2024 |
281.657 |
-4,24%
|
0,99
|
0,96
|
1,01
|
0,9672
|
06-05-2024 |
361.576 |
0,00%
|
0,82
|
0,98
|
1,03
|
1,01
|
03-05-2024 |
693.082 |
10,67%
|
0,82
|
0,8677
|
1,03
|
1,00
|
02-05-2024 |
414.402 |
12,68%
|
0,82
|
0,801
|
0,9155
|
0,9036
|
01-05-2024 |
673.659 |
3,10%
|
0,791
|
0,7625
|
0,8244
|
0,8019
|
30-04-2024 |
946.295 |
-0,22%
|
0,791
|
0,75
|
0,7999
|
0,7778
|
29-04-2024 |
362.299 |
-1,45%
|
0,791
|
0,7754
|
0,812
|
0,7795
|
26-04-2024 |
157.417 |
0,28%
|
0,80
|
0,79
|
0,8166
|
0,791
|
25-04-2024 |
458.272 |
-2,36%
|
0,788
|
0,7585
|
0,81
|
0,7888
|
24-04-2024 |
192.315 |
-3,46%
|
0,8415
|
0,8047
|
0,8336
|
0,8076
|
23-04-2024 |
392.159 |
-1,43%
|
0,8415
|
0,8206
|
0,8595
|
0,8365
|
22-04-2024 |
257.637 |
1,69%
|
0,86
|
0,8163
|
0,86
|
0,8646
|
19-04-2024 |
233.590 |
9,03%
|
0,7796
|
0,7831
|
0,8649
|
0,8502
|
18-04-2024 |
332.700 |
0,03%
|
0,7796
|
0,7633
|
0,8116
|
0,7798
|
17-04-2024 |
572.902 |
-2,81%
|
0,91
|
0,761
|
0,8239
|
0,7796
|
16-04-2024 |
441.724 |
-3,34%
|
0,91
|
0,781
|
0,8795
|
0,8021
|
15-04-2024 |
358.092 |
-6,78%
|
0,91
|
0,8209
|
0,9334
|
0,8365
|
12-04-2024 |
213.507 |
-2,54%
|
0,9428
|
0,88
|
0,95
|
0,9221
|
11-04-2024 |
249.194 |
-1,45%
|
0,96
|
0,935
|
0,9848
|
0,9461
|
10-04-2024 |
334.123 |
-4,95%
|
0,99
|
0,93
|
1,04
|
0,96
|
09-04-2024 |
145.415 |
2,02%
|
0,99
|
0,963
|
1,03
|
1,01
|
08-04-2024 |
187.771 |
4,15%
|
0,95
|
0,9211
|
0,9944
|
0,99
|
05-04-2024 |
155.716 |
1,13%
|
0,968
|
0,9201
|
0,97
|
0,9506
|
04-04-2024 |
234.590 |
-2,43%
|
0,968
|
0,91
|
0,9896
|
0,94
|
03-04-2024 |
280.058 |
-5,55%
|
1,02
|
0,9501
|
1,02
|
0,9634
|
02-04-2024 |
297.815 |
-3,32%
|
1,02
|
0,9701
|
1,07
|
1,02
|
01-04-2024 |
500.931 |
3,43%
|
1,02
|
1,01
|
1,06
|
1,055
|
28-03-2024 |
280.370 |
3,69%
|
0,8762
|
0,8702
|
1,05
|
1,01
|
27-03-2024 |
352.505 |
9,54%
|
0,8762
|
0,8702
|
0,9849
|
0,9741
|
26-03-2024 |
523.679 |
-1,19%
|
0,89
|
0,868
|
0,92
|
0,8893
|
25-03-2024 |
720.510 |
2,02%
|
0,89
|
0,8316
|
0,901
|
0,90
|
22-03-2024 |
621.018 |
-7,63%
|
0,93
|
0,8783
|
0,9651
|
0,8822
|
21-03-2024 |
952.057 |
-5,44%
|
0,93
|
0,924
|
1,0394
|
0,9551
|
20-03-2024 |
849.509 |
8,60%
|
0,93
|
0,9055
|
1,07
|
1,01
|
19-03-2024 |
834.120 |
8,85%
|
0,8544
|
0,8489
|
0,935
|
0,93
|
18-03-2024 |
615.359 |
-1,79%
|
0,866
|
0,8115
|
0,91
|
0,8544
|
15-03-2024 |
3.188.056 |
7,41%
|
0,866
|
0,7803
|
0,9169
|
0,87
|
14-03-2024 |
1.027.484 |
-6,51%
|
0,866
|
0,785
|
0,90
|
0,81
|
13-03-2024 |
922.289 |
2,55%
|
0,866
|
0,811
|
0,9032
|
0,8795
|
12-03-2024 |
775.408 |
-5,76%
|
0,93
|
0,8518
|
0,9499
|
0,8576
|
11-03-2024 |
428.114 |
3,83%
|
0,9206
|
0,8925
|
0,956
|
0,95
|
08-03-2024 |
383.064 |
-1,91%
|
0,9385
|
0,9065
|
0,9492
|
0,915
|
07-03-2024 |
536.071 |
-2,85%
|
1,01
|
0,90
|
0,9899
|
0,9328
|
06-03-2024 |
383.725 |
-3,14%
|
1,01
|
0,9301
|
1,01
|
0,9602
|
05-03-2024 |
1.022.786 |
-0,87%
|
1,02
|
0,8949
|
1,02
|
0,9913
|
04-03-2024 |
654.281 |
-2,91%
|
1,04
|
1,00
|
1,05
|
1,00
|
01-03-2024 |
407.367 |
-2,83%
|
1,04
|
1,02
|
1,06
|
1,03
|
29-02-2024 |
204.678 |
0,95%
|
1,08
|
1,05
|
1,10
|
1,06
|