BiG | O banco que entende os seus valores.

Fossil Group Inc (FOSL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	140.378	3,33%	0,889	0,857	0,9626	0,926
22/04/2025	224.278	-1,52%	0,91	0,857	0,9244	0,8962
21/04/2025	103.207	-1,71%	0,9258	0,8821	0,9258	0,91
17/04/2025	100.481	0,63%	0,952	0,91	0,99	0,9258
16/04/2025	96.026	-4,66%	0,94	0,92	1,0099	0,92
15/04/2025	109.744	1,55%	0,97	0,9305	1,0099	0,965
14/04/2025	142.035	-2,36%	0,977	0,9305	0,9965	0,9503
11/04/2025	233.119	-1,01%	0,977	0,962	1,015	0,9733
10/04/2025	139.189	-7,25%	1,02	0,95	1,025	0,9832
09/04/2025	265.429	13,99%	0,9309	0,8828	1,10	1,06
08/04/2025	262.268	-6,34%	1,04	0,92	1,09	0,9299
07/04/2025	198.774	-1,96%	0,97	0,92	1,06	1,00
04/04/2025	432.387	0,00%	1,04	0,94	1,09	1,02
03/04/2025	410.460	-14,29%	1,21	1,07	1,22	1,07
02/04/2025	182.144	3,28%	1,21	1,2135	1,28	1,26
01/04/2025	263.286	6,09%	1,14	1,12	1,245	1,22
31/03/2025	179.307	2,68%	1,10	1,06	1,18	1,15
28/03/2025	138.801	-3,45%	1,18	1,11	1,18	1,12
27/03/2025	230.078	-0,85%	1,16	1,12	1,22	1,16
26/03/2025	179.802	-2,48%	1,21	1,17	1,25	1,18
25/03/2025	222.817	-3,97%	1,27	1,20	1,29	1,21
24/03/2025	252.375	-0,79%	1,28	1,24	1,3185	1,26
21/03/2025	221.628	0,00%	1,36	1,24	1,35	1,27
20/03/2025	199.855	-5,88%	1,36	1,275	1,36	1,28
19/03/2025	290.142	3,44%	1,33	1,3101	1,3896	1,36
18/03/2025	399.345	-8,04%	1,40	1,28	1,4001	1,31
17/03/2025	615.632	-6,49%	1,52	1,33	1,6192	1,43
14/03/2025	674.651	-5,79%	1,64	1,495	1,72	1,54
13/03/2025	2.408.369	29,13%	1,30	1,30	1,74	1,64
12/03/2025	396.901	-0,78%	1,29	1,23	1,32	1,27
11/03/2025	317.701	1,59%	1,25	1,22	1,355	1,28
10/03/2025	240.889	-7,97%	1,37	1,2501	1,4089	1,26
07/03/2025	130.909	0,00%	1,37	1,35	1,40	1,38
06/03/2025	94.792	-1,43%	1,37	1,36	1,43	1,38
05/03/2025	139.234	3,70%	1,36	1,35	1,425	1,40
04/03/2025	348.837	-1,46%	1,36	1,30	1,3996	1,35
03/03/2025	174.167	-9,87%	1,51	1,37	1,54	1,37
28/02/2025	128.400	1,33%	1,49	1,48	1,56	1,52
27/02/2025	169.674	1,35%	1,49	1,41	1,53	1,50
26/02/2025	321.512	4,23%	1,54	1,4436	1,60	1,48
25/02/2025	743.842	-6,86%	1,54	1,22	1,55	1,42
24/02/2025	63.957	-0,33%	1,64	1,5114	1,57	1,53
21/02/2025	161.925	-5,22%	1,64	1,53	1,67	1,54
20/02/2025	186.006	-2,98%	1,75	1,58	1,71	1,63
19/02/2025	148.357	-4,00%	1,73	1,68	1,76	1,68