Flow Traders Ltd (FLOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
07/02/2025	77.941	-1,15%	24,20	23,72	24,36	23,98
06/02/2025	63.729	-1,22%	24,50	24,26	24,66	24,26
05/02/2025	97.791	0,33%	24,52	24,48	24,74	24,56
04/02/2025	61.750	-0,08%	24,48	24,28	24,52	24,48
03/02/2025	198.872	1,41%	24,52	23,96	24,78	24,50
31/01/2025	207.031	1,86%	23,76	23,76	24,32	24,16
30/01/2025	109.351	0,59%	23,70	23,68	24,08	23,72
29/01/2025	103.707	-0,59%	23,70	23,30	23,76	23,58
28/01/2025	83.501	0,51%	23,62	23,38	23,76	23,72
27/01/2025	149.812	1,20%	23,50	23,48	24,02	23,60
24/01/2025	62.154	-1,69%	23,84	23,32	23,84	23,32
23/01/2025	113.806	-0,34%	23,80	23,62	24,04	23,72
22/01/2025	188.735	0,85%	23,00	22,72	23,80	23,80
21/01/2025	76.600	-0,51%	23,66	23,52	23,84	23,60
20/01/2025	210.394	-0,67%	23,88	23,64	24,26	23,72
17/01/2025	123.810	1,36%	23,56	23,50	23,92	23,88
16/01/2025	168.753	1,99%	23,02	22,96	23,74	23,56
15/01/2025	136.283	1,23%	22,90	22,82	23,10	23,10
14/01/2025	63.166	-0,35%	23,06	22,82	23,06	22,82
13/01/2025	126.957	-0,61%	23,00	22,84	23,18	22,90
09/01/2025	180.574	0,94%	23,32	23,02	23,60	23,04
08/01/2025	270.128	3,64%	23,20	23,00	23,36	23,32
07/01/2025	159.664	2,93%	21,84	21,80	22,68	22,50
06/01/2025	75.443	0,00%	21,86	21,62	21,94	21,86
03/01/2025	93.676	-0,82%	22,04	21,86	22,20	21,86
02/01/2025	110.389	2,23%	21,52	21,52	22,08	22,04
31/12/2024	0	0,47%	21,40	21,40	21,62	21,56
30/12/2024	63.909	-0,83%	21,64	21,44	21,64	21,46
27/12/2024	103.890	0,84%	21,46	21,44	21,72	21,64
26/12/2024	0	-0,09%	21,40	21,32	21,60	21,46
24/12/2024	0	-0,09%	21,40	21,32	21,60	21,48
23/12/2024	114.043	-2,72%	21,84	21,38	21,84	21,48
20/12/2024	265.120	-2,04%	22,46	21,86	22,46	22,08
19/12/2024	189.014	1,62%	22,60	22,36	22,86	22,54
18/12/2024	0	-0,63%	22,32	22,18	22,46	22,18
17/12/2024	87.138	-0,98%	22,46	22,28	22,66	22,32
16/12/2024	95.720	0,00%	22,54	22,32	22,66	22,54
13/12/2024	353.630	4,84%	21,68	21,68	22,60	22,54
12/12/2024	140.969	1,99%	21,18	21,16	21,50	21,50
11/12/2024	86.495	-0,10%	21,02	21,02	21,20	21,08
10/12/2024	87.539	-0,28%	21,08	21,00	21,16	21,10
09/12/2024	65.976	-0,84%	21,38	21,04	21,38	21,16
06/12/2024	88.742	-0,37%	21,36	21,26	21,62	21,34
05/12/2024	67.114	1,13%	21,22	21,22	21,60	21,42
04/12/2024	142.614	1,53%	20,82	20,78	21,30	21,18
03/12/2024	98.936	-0,19%	20,88	20,74	20,98	20,86
02/12/2024	108.258	-0,95%	21,22	20,90	21,28	20,90
29/11/2024	85.594	-0,57%	21,10	21,06	21,28	21,10
28/11/2024	48.934	0,28%	21,24	21,12	21,26	21,22
27/11/2024	112.503	0,67%	21,04	20,82	21,16	21,16
26/11/2024	132.520	-1,32%	21,04	20,96	21,26	21,02
25/11/2024	162.331	-0,37%	21,34	21,08	21,42	21,30
22/11/2024	61.767	-1,29%	21,58	21,34	21,78	21,38
21/11/2024	103.081	-0,73%	21,76	21,48	21,80	21,66
20/11/2024	150.781	0,83%	21,60	21,60	21,94	21,82
19/11/2024	220.643	2,08%	21,10	21,10	21,78	21,64
18/11/2024	80.341	0,00%	21,30	21,10	21,32	21,20
15/11/2024	82.242	0,38%	21,10	21,06	21,32	21,20
14/11/2024	126.888	0,29%	21,10	20,90	21,16	21,12
13/11/2024	150.270	-0,28%	21,06	21,00	21,34	21,06
12/11/2024	190.508	-2,22%	21,50	21,12	21,76	21,12
11/11/2024	142.367	0,47%	21,46	21,46	21,74	21,60
08/11/2024	166.551	-0,46%	21,60	21,50	21,80	21,50
07/11/2024	183.437	1,03%	21,42	21,36	21,70	21,60
06/11/2024	393.829	-1,29%	21,56	20,86	21,58	21,38
05/11/2024	573.622	5,87%	21,14	20,96	21,66	21,66
04/11/2024	111.920	-0,49%	20,50	20,32	20,68	20,46
01/11/2024	206.218	-2,28%	21,00	20,56	21,20	20,56
31/10/2024	487.830	1,35%	21,16	20,58	21,18	21,04
30/10/2024	193.660	-1,61%	21,00	20,64	21,18	20,76
29/10/2024	92.161	-0,10%	21,22	21,02	21,32	21,10
28/10/2024	146.453	0,10%	21,10	20,90	21,32	21,12
25/10/2024	116.134	-1,22%	21,32	21,02	21,44	21,10
24/10/2024	133.607	-1,29%	21,64	21,32	22,00	21,36
23/10/2024	69.034	-0,92%	21,82	21,64	21,90	21,64
22/10/2024	125.318	0,28%	21,82	21,80	22,12	21,84
21/10/2024	210.847	-0,18%	21,80	21,76	22,14	21,78
18/10/2024	152.396	1,02%	21,66	21,64	21,82	21,82
17/10/2024	121.986	0,00%	21,50	21,50	21,76	21,60
16/10/2024	213.804	1,31%	21,32	21,32	21,70	21,60
15/10/2024	154.463	0,85%	21,12	20,96	21,32	21,32
14/10/2024	114.362	-0,56%	21,26	20,98	21,36	21,14
11/10/2024	140.139	0,57%	21,20	21,20	21,46	21,26
10/10/2024	234.628	0,67%	20,90	20,24	21,28	21,14
09/10/2024	187.666	-0,19%	21,10	21,00	21,34	21,00
08/10/2024	209.843	0,96%	20,84	20,84	21,22	21,04
07/10/2024	230.463	0,00%	20,80	20,68	21,10	20,84
04/10/2024	390.740	3,68%	20,14	20,14	20,88	20,84
03/10/2024	216.993	1,21%	19,88	19,83	20,18	20,10
02/10/2024	278.853	3,17%	19,40	19,40	19,88	19,86
01/10/2024	144.651	1,69%	18,91	18,91	19,38	19,25
30/09/2024	151.197	1,50%	18,65	18,65	19,12	18,93
27/09/2024	173.262	2,93%	18,19	18,19	18,74	18,65
26/09/2024	77.883	1,29%	17,92	17,90	18,27	18,12
25/09/2024	58.250	-0,22%	17,90	17,86	18,07	17,89
24/09/2024	62.466	0,22%	17,86	17,78	18,08	17,93
23/09/2024	93.783	0,00%	17,88	17,76	18,00	17,89
20/09/2024	143.646	-2,08%	18,27	17,89	18,29	17,89
19/09/2024	79.419	0,77%	18,22	18,12	18,34	18,27
18/09/2024	85.606	0,17%	18,10	18,06	18,28	18,13