BiG | O banco que entende os seus valores.

Fossil Group Inc (FOSL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/09/2025	200.253	0,48%	3,0999	2,99	3,12	3,12
11/09/2025	412.142	4,92%	2,95	2,949	3,10	3,10
10/09/2025	284.581	-0,34%	2,851	2,851	3,005	2,95
09/09/2025	272.310	-0,67%	3,0089	2,93	3,015	2,96
08/09/2025	391.545	-2,93%	3,04	2,95	3,16	2,98
05/09/2025	452.685	-10,23%	3,39	3,07	3,44	3,07
04/09/2025	463.755	3,39%	3,21	3,19	3,43	3,42
03/09/2025	590.760	-0,31%	3,26	3,2205	3,3794	3,25
02/09/2025	735.885	6,54%	3,02	3,0075	3,37	3,26
29/08/2025	238.899	1,33%	3,02	2,9892	3,075	3,06
28/08/2025	385.938	-1,47%	3,06	2,91	3,0912	3,02
27/08/2025	638.140	2,69%	2,97	2,9101	3,20	3,06
26/08/2025	580.848	3,11%	2,82	2,82	3,17	2,98
25/08/2025	221.348	-1,20%	2,85	2,85	2,98	2,89
22/08/2025	402.853	3,37%	2,83	2,81	3,04	2,92
21/08/2025	478.882	-4,73%	3,13	2,81	3,2099	2,82
20/08/2025	368.175	-5,54%	3,24	2,96	3,31	2,96
19/08/2025	692.745	2,43%	3,0101	2,95	3,2899	3,16
18/08/2025	3.080.677	-0,16%	3,20	2,86	3,58	3,09
15/08/2025	4.368.944	31,06%	2,40	2,39	3,22	3,10
14/08/2025	3.113.807	24,31%	1,968	1,886	2,39	2,35
13/08/2025	328.405	3,43%	1,74	1,74	1,90	1,81
12/08/2025	62.784	1,74%	1,72	1,7112	1,775	1,75
11/08/2025	174.948	2,99%	1,75	1,67	1,77	1,72
08/08/2025	125.890	-2,34%	1,72	1,64	1,72	1,67
07/08/2025	67.984	-0,58%	1,70	1,64	1,72	1,71
06/08/2025	88.026	5,52%	1,63	1,5907	1,72	1,72
05/08/2025	83.636	-0,61%	1,70	1,59	1,70	1,63
04/08/2025	91.790	3,46%	1,58	1,58	1,68	1,64
01/08/2025	215.152	-6,21%	1,68	1,535	1,68	1,59
31/07/2025	111.531	-0,59%	1,71	1,63	1,7299	1,69
30/07/2025	62.729	-2,84%	1,68	1,68	1,82	1,70
29/07/2025	267.628	-4,87%	1,85	1,68	1,89	1,76
28/07/2025	132.100	0,54%	1,87	1,8001	1,89	1,85
25/07/2025	159.818	3,96%	1,80	1,76	1,87	1,84
24/07/2025	79.105	-2,75%	1,84	1,735	1,90	1,77
23/07/2025	377.783	2,25%	1,62	1,59	1,90	1,82
22/07/2025	377.117	11,95%	1,59	1,58	1,83	1,78
21/07/2025	56.913	0,00%	1,66	1,58	1,66	1,59
18/07/2025	37.654	-3,05%	1,58	1,58	1,675	1,59
17/07/2025	61.776	3,80%	1,62	1,535	1,675	1,64
16/07/2025	69.565	-0,63%	1,66	1,54	1,66	1,58
15/07/2025	79.612	-4,22%	1,69	1,58	1,70	1,59
14/07/2025	29.500	-2,35%	1,70	1,63	1,70	1,66
11/07/2025	231.093	-2,30%	1,71	1,67	1,7693	1,70
10/07/2025	57.382	1,75%	1,76	1,66	1,7693	1,74
09/07/2025	80.826	-1,16%	1,59	1,5804	1,80	1,71
08/07/2025	293.079	8,81%	1,65	1,5534	1,80	1,73
07/07/2025	81.966	-2,45%	1,53	1,53	1,67	1,59
04/07/2025	59.199	1,80%	1,68	1,63	1,70	1,63
03/07/2025	59.189	-2,40%	1,60	1,5779	1,6836	1,63
02/07/2025	103.662	6,33%	1,52	1,52	1,7452	1,67
01/07/2025	697.897	6,76%	1,50	1,465	1,7452	1,58
30/06/2025	78.557	-1,33%	1,50	1,465	1,52	1,48
27/06/2025	151.853	0,34%	1,33	1,31	1,5474	1,50
26/06/2025	317.596	12,98%	1,33	1,295	1,545	1,48
25/06/2025	40.785	-1,50%	1,31	1,29	1,39	1,31
24/06/2025	62.756	2,31%	1,33	1,27	1,37	1,33
23/06/2025	167.762	-5,88%	1,33	1,27	1,375	1,30
20/06/2025	376.591	0,00%	1,44	1,30	1,44	1,36
19/06/2025	105.981	3,05%	1,30	1,30	1,405	1,36
18/06/2025	105.976	3,82%	1,36	1,30	1,405	1,36
17/06/2025	106.694	-3,68%	1,33	1,31	1,405	1,31
16/06/2025	105.145	2,26%	1,33	1,33	1,405	1,36
13/06/2025	88.457	-3,62%	1,34	1,3217	1,405	1,33
12/06/2025	111.583	2,93%	1,40	1,3217	1,44	1,38
11/06/2025	98.194	-3,55%	1,37	1,36	1,44	1,36
10/06/2025	81.264	2,92%	1,46	1,37	1,48	1,41
09/06/2025	154.766	-6,16%	1,5269	1,37	1,5269	1,37
06/06/2025	21.458	0,69%	1,53	1,44	1,53	1,46
05/06/2025	159.625	-5,23%	1,56	1,44	1,60	1,45
04/06/2025	79.813	-3,17%	1,50	1,46	1,60	1,53
03/06/2025	234.337	5,33%	1,47	1,4406	1,58	1,58
02/06/2025	105.774	1,35%	1,47	1,44	1,52	1,50
30/05/2025	80.804	-0,34%	1,58	1,42	1,58	1,48
29/05/2025	74.558	-3,25%	1,59	1,48	1,6124	1,49
28/05/2025	77.671	-3,75%	1,50	1,50	1,6291	1,54
27/05/2025	168.142	7,38%	1,53	1,50	1,6291	1,60
23/05/2025	117.571	-3,87%	1,52	1,46	1,5687	1,49
22/05/2025	177.753	3,33%	1,67	1,46	1,67	1,55
21/05/2025	215.790	-11,24%	1,65	1,4703	1,73	1,50
20/05/2025	360.918	2,42%	1,52	1,52	1,73	1,69
19/05/2025	478.288	3,77%	1,60	1,52	1,67	1,65
16/05/2025	926.753	8,90%	1,24	1,24	1,63	1,59
15/05/2025	1.286.396	15,87%	1,30	1,20	1,5699	1,46
14/05/2025	231.628	-2,33%	1,30	1,22	1,36	1,26
13/05/2025	142.512	-1,53%	1,34	1,22	1,38	1,29
12/05/2025	193.666	0,00%	1,34	1,27	1,38	1,31
09/05/2025	191.429	4,80%	1,26	1,21	1,325	1,31
08/05/2025	142.205	0,00%	1,18	1,21	1,27	1,25
07/05/2025	277.284	7,76%	1,18	1,1201	1,30	1,25
06/05/2025	95.664	-1,70%	1,09	1,05	1,21	1,16
05/05/2025	236.668	8,26%	1,1399	1,04	1,20	1,18
02/05/2025	286.190	2,83%	1,01	0,9761	1,15	1,09
01/05/2025	264.219	4,95%	0,9797	0,921	1,125	1,06
30/04/2025	141.946	0,00%	0,9537	0,921	1,05	1,01
29/04/2025	92.027	5,22%	0,90	0,90	1,02	1,01
28/04/2025	101.677	6,08%	0,9298	0,88	0,9798	0,9599
25/04/2025	121.575	-0,20%	0,93	0,8802	0,9599	0,9049
24/04/2025	185.864	-2,08%	0,9299	0,89	0,9626	0,9067