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 > >>
12/06/2026	219.625	3,05%	25,40	25,40	26,34	26,32
11/06/2026	128.060	0,71%	25,10	25,00	25,72	25,54
10/06/2026	137.102	1,28%	24,98	24,88	25,38	25,36
09/06/2026	88.726	0,08%	24,96	24,92	25,12	25,04
08/06/2026	155.586	0,00%	25,38	25,00	25,42	25,02
05/06/2026	135.419	1,21%	24,70	24,70	25,12	25,02
04/06/2026	138.182	2,06%	24,20	24,18	24,88	24,72
03/06/2026	243.548	-0,90%	24,44	24,14	24,50	24,22
02/06/2026	163.989	-1,37%	24,88	24,44	24,94	24,44
01/06/2026	262.641	-0,08%	24,80	24,42	24,94	24,78
29/05/2026	490.039	-1,98%	25,30	24,52	25,30	24,80
28/05/2026	464.150	-0,86%	25,48	25,26	26,04	25,30
27/05/2026	1.464.448	-13,78%	28,40	25,24	28,44	25,52
26/05/2026	48.478	-1,07%	29,74	29,52	30,02	29,60
25/05/2026	57.901	-0,53%	29,98	29,76	30,16	29,92
22/05/2026	53.151	-0,79%	30,16	29,84	30,30	30,08
21/05/2026	75.156	-0,07%	30,24	30,10	30,48	30,32
20/05/2026	107.597	1,27%	30,10	29,96	30,46	30,34
19/05/2026	156.661	0,60%	29,70	29,48	30,14	29,96
18/05/2026	93.980	0,27%	29,70	29,34	29,88	29,78
15/05/2026	165.420	1,99%	29,38	29,12	29,70	29,70
14/05/2026	113.051	0,83%	29,16	28,84	29,34	29,12
13/05/2026	109.353	0,07%	28,98	28,70	29,06	28,88
12/05/2026	107.172	1,33%	28,52	28,40	28,98	28,86
11/05/2026	76.590	-0,28%	28,54	28,38	28,70	28,48
08/05/2026	101.832	1,49%	28,08	28,00	28,70	28,56
07/05/2026	51.027	-0,57%	28,22	28,06	28,44	28,14
06/05/2026	104.573	-0,35%	28,40	27,90	28,44	28,30
05/05/2026	115.512	0,07%	28,68	28,20	28,68	28,40
04/05/2026	145.671	3,50%	27,60	27,42	28,38	28,38
30/04/2026	188.262	-0,15%	27,40	26,70	27,54	27,42
29/04/2026	112.672	-3,04%	28,06	27,30	28,18	27,46
28/04/2026	106.552	0,14%	28,30	28,12	28,54	28,32
27/04/2026	127.710	-0,92%	27,90	26,96	28,28	28,28
24/04/2026	329.499	1,07%	28,12	27,70	29,30	28,22
23/04/2026	138.434	0,07%	28,00	27,70	28,28	27,92
22/04/2026	125.660	-0,99%	28,16	27,88	28,24	27,90
21/04/2026	132.356	-0,14%	28,14	27,90	28,44	28,18
20/04/2026	131.656	0,93%	28,02	28,00	28,48	28,22
17/04/2026	158.481	-1,76%	28,48	27,96	28,88	27,96
16/04/2026	77.794	-0,28%	28,62	28,46	28,96	28,46
15/04/2026	91.858	-0,83%	28,84	28,48	29,02	28,54
14/04/2026	100.369	-0,69%	28,88	28,60	29,18	28,78
13/04/2026	72.599	1,90%	28,52	28,52	28,98	28,98
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