BiG | O banco que entende os seus valores.

Flow Traders Ltd (FLOW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
10/04/2026	95.887	-0,42%	28,50	28,44	28,94	28,44
09/04/2026	123.335	2,07%	27,98	27,94	28,56	28,56
08/04/2026	143.865	-1,13%	28,00	27,54	28,16	27,98
07/04/2026	135.658	1,65%	27,92	27,90	28,62	28,30
02/04/2026	106.054	1,02%	27,60	27,40	28,00	27,84
01/04/2026	110.958	-0,51%	27,32	27,28	27,69	27,56
31/03/2026	84.598	-0,22%	27,84	27,56	27,86	27,70
30/03/2026	204.967	0,51%	27,90	27,18	27,90	27,76
27/03/2026	137.711	-0,93%	28,00	27,62	28,50	27,62
26/03/2026	107.683	0,22%	27,80	27,58	28,12	27,88
25/03/2026	162.973	0,94%	27,56	27,56	28,14	27,82
24/03/2026	90.468	0,88%	27,40	27,20	27,76	27,56
23/03/2026	313.236	1,79%	27,36	26,86	27,84	27,32
20/03/2026	185.607	-2,54%	27,44	26,84	27,50	26,84
19/03/2026	173.183	0,73%	27,56	27,34	27,94	27,54
18/03/2026	101.340	-0,51%	27,48	27,28	27,70	27,34
17/03/2026	48.112	-0,65%	27,80	27,32	27,89	27,48
16/03/2026	68.386	-0,79%	27,88	27,38	27,88	27,66
13/03/2026	81.670	0,87%	27,84	27,68	28,12	27,88
12/03/2026	109.446	1,69%	27,26	27,06	27,86	27,64
11/03/2026	68.929	-1,16%	27,50	27,12	27,54	27,18
10/03/2026	142.392	-1,43%	27,74	27,20	27,80	27,50
09/03/2026	216.368	1,46%	27,98	27,84	28,56	27,90
06/03/2026	130.289	0,37%	27,22	27,06	27,70	27,50
05/03/2026	121.728	0,88%	27,22	26,62	27,52	27,40
04/03/2026	187.999	-2,44%	27,90	27,04	27,96	27,16
03/03/2026	272.808	3,11%	27,10	26,72	28,12	27,84
02/03/2026	172.876	2,20%	26,80	26,62	27,38	27,00
27/02/2026	111.533	0,99%	26,26	26,00	26,56	26,42
26/02/2026	100.572	1,55%	25,84	25,80	26,36	26,16
25/02/2026	83.734	0,31%	25,66	25,40	25,76	25,76
24/02/2026	102.513	-1,76%	26,00	25,60	26,26	25,68
23/02/2026	104.717	-0,46%	26,36	26,02	26,48	26,14
20/02/2026	68.994	0,54%	26,10	25,94	26,26	26,26
19/02/2026	77.117	-0,68%	26,38	26,00	26,46	26,12
18/02/2026	93.161	-0,08%	26,10	26,08	26,50	26,30
17/02/2026	116.789	3,05%	25,68	25,40	26,40	26,32
16/02/2026	87.835	-0,55%	25,80	25,54	25,92	25,54
13/02/2026	196.357	-4,11%	26,44	25,42	26,50	25,68
12/02/2026	266.580	3,80%	25,04	25,02	27,16	26,78
11/02/2026	211.942	-4,37%	26,98	25,68	26,98	25,80
10/02/2026	139.366	0,97%	26,70	26,50	27,00	26,98
09/02/2026	99.056	0,91%	26,54	26,36	26,98	26,72
06/02/2026	138.936	-2,79%	27,14	26,48	27,22	26,48
05/02/2026	91.811	0,00%	27,24	26,94	27,30	27,24
04/02/2026	60.885	0,22%	27,14	26,90	27,42	27,24
03/02/2026	133.487	-0,59%	27,52	27,16	27,54	27,18
02/02/2026	185.012	-0,44%	27,70	27,10	28,12	27,34
30/01/2026	316.076	-0,58%	27,82	27,44	28,10	27,46
29/01/2026	145.149	1,77%	27,24	27,16	27,72	27,62
28/01/2026	64.934	-0,44%	27,30	27,12	27,50	27,14
27/01/2026	84.417	1,34%	27,04	26,98	27,30	27,26
26/01/2026	128.661	-1,54%	27,44	26,54	27,48	26,90
23/01/2026	68.226	0,22%	27,34	27,00	27,42	27,32
22/01/2026	95.509	0,74%	27,08	27,06	27,44	27,26
21/01/2026	151.514	-1,60%	27,48	26,94	27,58	27,06
20/01/2026	140.276	1,70%	27,00	26,86	27,54	27,50
19/01/2026	93.776	0,82%	26,92	26,84	27,20	27,04
16/01/2026	109.598	-1,03%	27,20	26,66	27,28	26,82
15/01/2026	127.601	0,82%	26,70	26,64	27,10	27,10
14/01/2026	303.916	3,46%	26,14	26,14	27,48	26,88
13/01/2026	76.809	-0,15%	26,02	25,92	26,18	25,98
12/01/2026	118.112	-0,31%	26,00	25,74	26,14	26,02
09/01/2026	112.258	1,72%	26,00	25,52	26,16	26,10
08/01/2026	54.997	0,39%	25,52	25,40	25,72	25,66
07/01/2026	112.556	-1,84%	26,24	25,42	26,24	25,56
06/01/2026	112.240	0,39%	26,00	25,82	26,26	26,04
05/01/2026	147.251	2,53%	25,42	25,16	26,04	25,94
02/01/2026	84.690	0,72%	25,24	25,10	25,46	25,30
31/12/2025	64.346	0,24%	24,98	24,86	25,22	25,12
30/12/2025	59.427	0,72%	25,04	25,00	25,18	25,06
29/12/2025	126.598	0,49%	24,76	24,60	25,00	24,88
23/12/2025	105.516	0,90%	24,44	24,42	24,70	24,62
22/12/2025	134.600	0,08%	24,34	23,88	24,42	24,40
19/12/2025	126.696	0,83%	24,16	24,12	24,42	24,38
18/12/2025	61.292	-0,08%	24,22	24,04	24,40	24,18
17/12/2025	55.544	0,08%	24,24	24,10	24,38	24,20
16/12/2025	61.588	0,50%	24,02	23,90	24,20	24,18
15/12/2025	87.056	0,84%	24,00	23,88	24,22	24,06
12/12/2025	81.651	0,85%	23,64	23,62	23,98	23,86
11/12/2025	55.505	-0,92%	23,86	23,62	23,94	23,66
10/12/2025	71.847	-0,91%	24,00	23,76	24,06	23,88
09/12/2025	79.384	1,43%	23,84	23,80	24,14	24,10
08/12/2025	55.796	0,85%	23,66	23,58	23,84	23,76
05/12/2025	56.166	-0,25%	23,60	23,50	23,86	23,56
04/12/2025	56.675	-0,25%	23,58	23,44	23,72	23,62
03/12/2025	91.122	0,68%	23,60	23,28	23,68	23,68
02/12/2025	80.224	-1,01%	23,58	23,30	23,72	23,52
28/11/2025	97.587	0,25%	23,94	23,90	24,08	23,90
27/11/2025	89.337	0,68%	23,72	23,70	23,98	23,84
26/11/2025	130.132	2,16%	23,12	23,06	23,68	23,68
25/11/2025	68.492	-0,60%	23,30	23,06	23,42	23,18
24/11/2025	209.325	0,17%	23,20	23,08	23,44	23,32
21/11/2025	173.816	2,20%	23,02	22,86	23,42	23,28
20/11/2025	138.034	-0,52%	23,00	22,62	23,00	22,78
19/11/2025	80.295	-1,21%	23,10	22,88	23,20	22,90
18/11/2025	177.298	1,13%	22,92	22,76	23,22	23,18
17/11/2025	120.550	-0,43%	23,14	22,76	23,14	22,92
14/11/2025	168.014	-1,20%	23,44	22,88	23,46	23,02
13/11/2025	81.072	0,09%	23,20	23,20	23,42	23,30