Fossil Group Inc (FOSL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
288.937 |
-4,28%
|
3,7554
|
3,24
|
3,7554
|
3,26
|
| 04/02/2026 |
475.056 |
-8,13%
|
3,72
|
3,32
|
3,7327
|
3,39
|
| 03/02/2026 |
493.593 |
3,24%
|
3,64
|
3,37
|
3,815
|
3,69
|
| 02/02/2026 |
403.428 |
2,31%
|
3,4824
|
3,39
|
3,625
|
3,55
|
| 30/01/2026 |
357.323 |
-6,72%
|
3,72
|
3,385
|
3,72
|
3,47
|
| 29/01/2026 |
371.810 |
-2,36%
|
3,73
|
3,675
|
3,90
|
3,72
|
| 28/01/2026 |
363.411 |
-4,27%
|
4,0162
|
3,75
|
4,11
|
3,81
|
| 27/01/2026 |
1.798.465 |
12,75%
|
3,60
|
3,59
|
4,49
|
3,98
|
| 26/01/2026 |
314.095 |
-2,62%
|
3,63
|
3,395
|
3,63
|
3,53
|
| 23/01/2026 |
303.102 |
-3,20%
|
3,67
|
3,54
|
3,79
|
3,63
|
| 22/01/2026 |
234.193 |
1,08%
|
3,70
|
3,70
|
4,01
|
3,75
|
| 21/01/2026 |
194.061 |
-0,54%
|
3,68
|
3,66
|
3,79
|
3,71
|
| 20/01/2026 |
303.930 |
-9,51%
|
4,10
|
3,69
|
4,10
|
3,72
|
| 16/01/2026 |
466.450 |
6,77%
|
3,8479
|
3,74
|
4,12
|
4,10
|
| 15/01/2026 |
240.507 |
3,50%
|
3,9247
|
3,61
|
3,9247
|
3,84
|
| 14/01/2026 |
163.583 |
-2,63%
|
3,77
|
3,67
|
3,795
|
3,71
|
| 13/01/2026 |
281.363 |
2,15%
|
3,5603
|
3,5603
|
3,915
|
3,81
|
| 12/01/2026 |
379.100 |
-2,61%
|
3,97
|
3,635
|
3,97
|
3,73
|
| 09/01/2026 |
308.035 |
0,00%
|
3,95
|
3,55
|
3,95
|
3,83
|
| 08/01/2026 |
475.397 |
4,65%
|
3,5282
|
3,5282
|
3,87
|
3,83
|
| 07/01/2026 |
267.118 |
-0,54%
|
3,79
|
3,5188
|
3,79
|
3,66
|
| 06/01/2026 |
146.703 |
-2,90%
|
3,79
|
3,675
|
3,888
|
3,68
|
| 05/01/2026 |
128.947 |
-0,52%
|
3,82
|
3,725
|
3,8768
|
3,79
|
| 02/01/2026 |
227.046 |
1,60%
|
3,72
|
3,685
|
3,845
|
3,82
|
| 31/12/2025 |
217.179 |
-3,09%
|
3,87
|
3,705
|
3,90
|
3,76
|
| 30/12/2025 |
280.132 |
-1,54%
|
3,90
|
3,76
|
3,93
|
3,76
|
| 29/12/2025 |
258.264 |
1,30%
|
3,90
|
3,75
|
3,90
|
3,90
|
| 26/12/2025 |
385.945 |
4,34%
|
3,68
|
3,61
|
4,00
|
3,85
|
| 24/12/2025 |
94.872 |
-3,76%
|
3,72
|
3,58
|
3,72
|
3,69
|
| 23/12/2025 |
207.566 |
1,92%
|
3,58
|
3,56
|
3,78
|
3,72
|
| 22/12/2025 |
253.438 |
-1,08%
|
3,62
|
3,58
|
3,85
|
3,65
|
| 19/12/2025 |
391.801 |
4,24%
|
3,56
|
3,4605
|
3,735
|
3,69
|
| 18/12/2025 |
235.477 |
-5,19%
|
3,416
|
3,416
|
3,70
|
3,54
|
| 17/12/2025 |
312.556 |
5,64%
|
3,48
|
3,43
|
3,78
|
3,66
|
| 16/12/2025 |
444.771 |
-9,06%
|
3,68
|
3,335
|
3,73
|
3,46
|
| 15/12/2025 |
280.221 |
-2,31%
|
4,02
|
3,75
|
4,07
|
3,81
|
| 12/12/2025 |
231.917 |
1,82%
|
3,85
|
3,8078
|
3,95
|
3,90
|
| 11/12/2025 |
273.143 |
-0,52%
|
3,58
|
3,58
|
3,96
|
3,84
|
| 10/12/2025 |
367.164 |
-3,26%
|
3,95
|
3,785
|
3,99
|
3,86
|
| 09/12/2025 |
484.703 |
3,20%
|
3,70
|
3,70
|
4,105
|
3,99
|
| 08/12/2025 |
383.545 |
-0,27%
|
3,74
|
3,61
|
3,80
|
3,75
|
| 05/12/2025 |
825.238 |
4,74%
|
3,70
|
3,69
|
4,11
|
3,76
|
| 04/12/2025 |
352.486 |
-4,27%
|
3,70
|
3,53
|
3,75
|
3,59
|
| 03/12/2025 |
690.819 |
9,65%
|
3,434
|
3,43
|
3,75
|
3,75
|
| 02/12/2025 |
920.914 |
9,27%
|
3,35
|
3,27
|
3,61
|
3,42
|
| 01/12/2025 |
1.035.745 |
3,65%
|
2,86
|
2,86
|
3,421
|
3,13
|
| 28/11/2025 |
337.839 |
-0,98%
|
3,00
|
2,8764
|
3,08
|
3,01
|
| 26/11/2025 |
672.383 |
3,39%
|
2,85
|
2,82
|
3,20
|
3,05
|
| 25/11/2025 |
1.844.771 |
18,30%
|
2,63
|
2,6194
|
3,015
|
2,95
|
| 24/11/2025 |
648.772 |
3,94%
|
2,4497
|
2,35
|
2,60
|
2,51
|
| 21/11/2025 |
630.177 |
8,60%
|
2,32
|
2,16
|
2,465
|
2,41
|
| 20/11/2025 |
2.463.747 |
9,11%
|
2,25
|
2,175
|
2,64
|
2,21
|
| 19/11/2025 |
407.601 |
6,32%
|
1,90
|
1,795
|
2,04
|
2,03
|
| 18/11/2025 |
863.184 |
4,97%
|
1,79
|
1,7001
|
1,90
|
1,90
|
| 17/11/2025 |
1.168.910 |
-6,30%
|
1,87
|
1,71
|
1,935
|
1,79
|
| 14/11/2025 |
2.035.447 |
-9,29%
|
1,8268
|
1,70
|
1,96
|
1,905
|
| 13/11/2025 |
636.572 |
-9,09%
|
2,2887
|
2,075
|
2,32
|
2,10
|
| 12/11/2025 |
481.050 |
8,96%
|
2,20
|
2,10
|
2,32
|
2,31
|
| 11/11/2025 |
345.827 |
6,00%
|
2,00
|
1,96
|
2,1499
|
2,12
|
| 10/11/2025 |
398.097 |
5,26%
|
1,9693
|
1,905
|
2,01
|
2,00
|
| 07/11/2025 |
455.490 |
5,56%
|
1,78
|
1,78
|
1,95
|
1,90
|
| 06/11/2025 |
423.580 |
-12,20%
|
2,12
|
1,79
|
2,12
|
1,80
|
| 05/11/2025 |
165.754 |
4,08%
|
1,9033
|
1,9033
|
2,09
|
2,05
|
| 04/11/2025 |
278.489 |
-5,34%
|
2,06
|
1,90
|
2,06
|
1,96
|
| 03/11/2025 |
138.017 |
-1,20%
|
2,14
|
2,025
|
2,14
|
2,06
|
| 31/10/2025 |
156.477 |
0,73%
|
2,0895
|
2,035
|
2,105
|
2,08
|
| 30/10/2025 |
329.279 |
-2,38%
|
2,0701
|
2,01
|
2,12
|
2,07
|
| 29/10/2025 |
329.432 |
-4,98%
|
2,19
|
2,08
|
2,23
|
2,10
|
| 28/10/2025 |
405.770 |
-3,91%
|
2,31
|
2,17
|
2,324
|
2,21
|
| 27/10/2025 |
293.778 |
0,00%
|
2,33
|
2,275
|
2,36
|
2,30
|
| 24/10/2025 |
347.192 |
-2,54%
|
2,31
|
2,28
|
2,42
|
2,30
|
| 23/10/2025 |
138.738 |
1,29%
|
2,38
|
2,285
|
2,39
|
2,36
|
| 22/10/2025 |
362.131 |
-6,43%
|
2,49
|
2,33
|
2,52
|
2,33
|
| 21/10/2025 |
366.567 |
-0,40%
|
2,4723
|
2,45
|
2,5799
|
2,49
|
| 20/10/2025 |
494.342 |
5,04%
|
2,3501
|
2,336
|
2,555
|
2,50
|
| 17/10/2025 |
997.055 |
-9,85%
|
2,54
|
2,2917
|
2,58
|
2,38
|
| 16/10/2025 |
6.396.577 |
-29,33%
|
2,37
|
2,36
|
2,87
|
2,64
|
| 15/10/2025 |
9.296.925 |
41,32%
|
2,81
|
2,80
|
4,40
|
3,75
|
| 14/10/2025 |
196.800 |
-1,11%
|
2,69
|
2,59
|
2,7299
|
2,65
|
| 13/10/2025 |
605.514 |
18,86%
|
2,37
|
2,31
|
2,745
|
2,71
|
| 10/10/2025 |
328.791 |
-7,35%
|
2,38
|
2,27
|
2,45
|
2,28
|
| 09/10/2025 |
193.983 |
-0,41%
|
2,46
|
2,355
|
2,46
|
2,45
|
| 08/10/2025 |
442.478 |
-1,61%
|
2,50
|
2,33
|
2,57
|
2,46
|
| 07/10/2025 |
247.426 |
-2,73%
|
2,57
|
2,49
|
2,5858
|
2,49
|
| 06/10/2025 |
202.152 |
-1,16%
|
2,63
|
2,55
|
2,74
|
2,56
|
| 03/10/2025 |
144.120 |
0,39%
|
2,55
|
2,55
|
2,665
|
2,59
|
| 02/10/2025 |
151.275 |
0,39%
|
2,60
|
2,52
|
2,60
|
2,58
|
| 01/10/2025 |
252.706 |
-0,20%
|
2,61
|
2,46
|
2,61
|
2,57
|
| 30/09/2025 |
364.650 |
-5,52%
|
2,68
|
2,56
|
2,75
|
2,57
|
| 29/09/2025 |
180.226 |
0,00%
|
2,6401
|
2,63
|
2,77
|
2,72
|
| 26/09/2025 |
532.632 |
-5,90%
|
2,80
|
2,65
|
2,91
|
2,72
|
| 25/09/2025 |
373.179 |
-2,53%
|
2,95
|
2,855
|
2,98
|
2,88
|
| 24/09/2025 |
293.217 |
-1,83%
|
3,0783
|
2,9402
|
3,09
|
2,96
|
| 23/09/2025 |
209.487 |
1,35%
|
2,99
|
2,9601
|
3,136
|
3,01
|
| 22/09/2025 |
296.662 |
-0,83%
|
3,00
|
2,898
|
3,08
|
2,97
|
| 19/09/2025 |
393.590 |
-4,27%
|
3,18
|
3,00
|
3,2799
|
3,00
|
| 18/09/2025 |
266.480 |
4,28%
|
3,17
|
3,0105
|
3,175
|
3,16
|
| 17/09/2025 |
91.906 |
-1,77%
|
3,08
|
3,011
|
3,1301
|
3,04
|
| 16/09/2025 |
266.318 |
2,82%
|
2,99
|
2,96
|
3,12
|
3,10
|
| 15/09/2025 |
226.388 |
-3,69%
|
3,12
|
2,99
|
3,15
|
3,02
|
