Fossil Group Inc (FOSL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	223.076	-2,78%	1,08	1,04	1,099	1,05
27-02-2024	153.140	0,94%	1,08	1,07	1,11	1,08
26-02-2024	212.677	-0,93%	1,08	1,06	1,09	1,07
23-02-2024	264.103	-8,48%	1,16	1,07	1,18	1,08
22-02-2024	323.198	4,43%	1,18	1,14	1,25	1,18
21-02-2024	632.866	7,62%	1,06	1,07	1,24	1,13
20-02-2024	341.528	1,92%	1,06	1,03	1,08	1,06
19-02-2024	195.853	0,00%	1,10	1,035	1,145	1,04
16-02-2024	195.853	-1,89%	1,10	1,035	1,145	1,04
15-02-2024	371.942	3,77%	1,07	1,0401	1,11	1,10
14-02-2024	208.138	0,95%	1,06	1,035	1,0947	1,06
13-02-2024	257.845	-5,41%	1,10	1,04	1,09	1,05
12-02-2024	458.260	0,91%	1,10	1,095	1,1793	1,11
09-02-2024	298.287	2,80%	1,07	1,07	1,105	1,10
08-02-2024	204.362	-0,94%	1,07	1,05	1,10	1,06
07-02-2024	251.896	0,00%	1,07	1,041	1,08	1,07
06-02-2024	226.311	-0,93%	1,10	1,05	1,10	1,07
05-02-2024	484.779	-2,70%	1,10	1,02	1,12	1,08
02-02-2024	316.368	0,45%	1,11	1,09	1,13	1,11
01-02-2024	384.270	-4,74%	1,18	1,09	1,195	1,105
31-01-2024	564.081	-3,33%	1,20	1,14	1,20	1,16
30-01-2024	401.998	0,00%	1,19	1,155	1,22	1,20
29-01-2024	367.739	-0,83%	1,19	1,14	1,2095	1,20
26-01-2024	407.813	-5,51%	1,29	1,1905	1,33	1,20
25-01-2024	124.282	-1,55%	1,33	1,26	1,33	1,27
24-01-2024	128.733	-2,27%	1,35	1,26	1,38	1,29
23-01-2024	149.275	3,13%	1,32	1,29	1,36	1,32
22-01-2024	135.421	3,23%	1,23	1,23	1,32	1,28
19-01-2024	216.590	-0,80%	1,37	1,175	1,2796	1,24
18-01-2024	451.938	-6,72%	1,37	1,22	1,38	1,25
17-01-2024	415.506	3,08%	1,29	1,2701	1,3888	1,34
16-01-2024	213.506	-0,76%	1,30	1,275	1,325	1,30
15-01-2024	264.641	-2,24%	1,34	1,29	1,37	1,31
12-01-2024	264.641	-2,24%	1,34	1,29	1,37	1,31
11-01-2024	268.921	-2,88%	1,39	1,31	1,39	1,35
10-01-2024	252.409	-2,11%	1,43	1,39	1,455	1,39
09-01-2024	199.601	-4,36%	1,48	1,405	1,48	1,425
08-01-2024	292.584	2,76%	1,45	1,4293	1,505	1,49
05-01-2024	546.582	2,84%	1,42	1,41	1,56	1,45
04-01-2024	584.706	-2,76%	1,45	1,35	1,46	1,41
03-01-2024	194.231	-3,89%	1,49	1,43	1,49	1,4512
02-01-2024	516.325	2,74%	1,49	1,43	1,65	1,50
29-12-2023	539.178	-3,31%	1,49	1,405	1,52	1,46
28-12-2023	451.613	-1,31%	1,52	1,46	1,555	1,51
27-12-2023	632.174	0,66%	1,52	1,45	1,5799	1,53
26-12-2023	552.811	0,66%	1,53	1,51	1,60	1,52
22-12-2023	418.323	-1,31%	1,51	1,505	1,61	1,51
21-12-2023	275.793	4,08%	1,51	1,46	1,55	1,53
20-12-2023	333.391	-3,29%	1,52	1,45	1,58	1,47
19-12-2023	411.550	7,04%	1,47	1,40	1,545	1,52
18-12-2023	596.763	-1,39%	1,47	1,39	1,56	1,42
15-12-2023	1.851.285	-1,37%	1,47	1,35	1,47	1,44
14-12-2023	604.537	13,18%	1,31	1,31	1,525	1,46
13-12-2023	490.259	6,61%	1,22	1,18	1,31	1,29
12-12-2023	239.406	-0,82%	1,24	1,19	1,2399	1,21
11-12-2023	209.303	-4,69%	1,28	1,225	1,30	1,22
08-12-2023	453.963	-2,29%	1,27	1,26	1,34	1,28
07-12-2023	1.692.821	15,93%	1,13	1,13	1,41	1,31
06-12-2023	465.511	3,67%	1,13	1,10	1,17	1,13
05-12-2023	560.220	-4,39%	1,12	1,085	1,14	1,09
04-12-2023	650.849	1,79%	1,10	1,10	1,20	1,14
01-12-2023	490.362	1,82%	1,10	1,0701	1,165	1,12
30-11-2023	398.824	-2,66%	1,10	1,08	1,175	1,10
29-11-2023	421.005	2,73%	1,10	1,09	1,25	1,13
28-11-2023	355.005	-1,79%	1,12	1,08	1,16	1,10
27-11-2023	293.544	-5,46%	1,19	1,12	1,19	1,125
24-11-2023	144.570	2,59%	1,17	1,17	1,25	1,19
23-11-2023	339.459	0,00%	1,16	1,13	1,18	1,14
22-11-2023	339.003	1,75%	1,16	1,13	1,18	1,16
21-11-2023	351.095	-2,56%	1,18	1,13	1,18	1,14
20-11-2023	487.791	1,74%	1,18	1,14	1,22	1,17
17-11-2023	590.282	-2,54%	1,21	1,13	1,26	1,15
16-11-2023	249.389	-7,09%	1,29	1,16	1,29	1,18
15-11-2023	479.432	10,92%	1,18	1,16	1,35	1,27
14-11-2023	484.254	-0,44%	1,31	1,1201	1,20	1,145
13-11-2023	528.575	-13,53%	1,31	1,14	1,313	1,15
10-11-2023	958.804	12,82%	1,26	1,2101	1,40	1,32
09-11-2023	1.031.069	-32,66%	1,77	1,10	1,795	1,165
08-11-2023	152.021	-2,81%	1,77	1,70	1,795	1,73
07-11-2023	111.532	0,00%	1,80	1,76	1,825	1,78
06-11-2023	172.772	-0,84%	1,80	1,77	1,83	1,78
03-11-2023	406.771	16,56%	1,62	1,60	1,825	1,795
02-11-2023	361.907	6,94%	1,51	1,43	1,5701	1,54
01-11-2023	292.966	-7,69%	1,55	1,43	1,58	1,44
31-10-2023	309.511	1,30%	1,55	1,50	1,595	1,56
30-10-2023	238.433	1,97%	1,58	1,50	1,575	1,55
27-10-2023	284.346	-4,24%	1,58	1,51	1,605	1,5321
26-10-2023	219.770	-1,24%	1,60	1,58	1,64	1,60
25-10-2023	190.709	-0,92%	1,69	1,59	1,6576	1,62
24-10-2023	202.981	-2,10%	1,69	1,63	1,72	1,635
23-10-2023	219.852	-5,11%	1,76	1,66	1,77	1,67
20-10-2023	329.220	7,32%	1,66	1,64	1,79	1,76
19-10-2023	154.088	-7,87%	1,80	1,65	1,77	1,64
18-10-2023	228.121	-1,66%	1,80	1,765	1,84	1,78
17-10-2023	284.739	11,73%	1,62	1,62	1,84	1,81
16-10-2023	254.517	-2,99%	1,73	1,62	1,73	1,62
13-10-2023	360.288	-2,91%	1,73	1,62	1,84	1,67
12-10-2023	147.182	-7,03%	1,84	1,71	1,88	1,72
11-10-2023	133.333	2,78%	1,83	1,76	1,88	1,85
10-10-2023	175.180	-1,10%	1,83	1,775	1,92	1,80