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 > >>
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
12/11/2025	95.147	-0,77%	23,50	23,10	23,50	23,28
11/11/2025	74.721	0,34%	23,56	23,32	23,58	23,46
10/11/2025	95.738	-1,27%	23,70	23,38	23,70	23,38
07/11/2025	101.152	-0,34%	23,74	23,48	23,80	23,68
06/11/2025	190.825	0,00%	23,70	23,44	23,90	23,76
05/11/2025	139.414	-1,08%	23,82	23,70	24,16	23,76
04/11/2025	135.330	0,84%	23,88	23,52	24,06	24,02
03/11/2025	142.287	-0,17%	23,94	23,72	24,02	23,82
31/10/2025	239.889	2,32%	23,70	23,58	24,08	23,86
30/10/2025	1.008.674	-6,72%	23,38	22,10	23,58	23,32
29/10/2025	161.880	-1,42%	25,02	24,98	25,46	25,00
28/10/2025	134.018	1,20%	25,00	24,78	25,36	25,36
27/10/2025	153.052	-2,11%	25,30	25,00	25,40	25,06
24/10/2025	151.304	-1,31%	26,00	25,56	26,04	25,60
23/10/2025	77.136	0,47%	25,92	25,74	26,06	25,94
22/10/2025	71.595	0,23%	25,76	25,62	25,94	25,82
21/10/2025	106.440	-0,54%	26,00	25,72	26,24	25,76
20/10/2025	208.393	-0,46%	25,74	25,04	25,90	25,90
17/10/2025	277.983	2,44%	25,60	25,60	26,34	26,02
16/10/2025	87.450	-1,70%	25,80	25,40	25,94	25,40
15/10/2025	68.116	-0,77%	25,96	25,70	26,00	25,84
14/10/2025	105.736	0,39%	26,16	25,70	26,20	26,04
13/10/2025	135.795	-0,92%	26,28	25,70	26,36	25,94
10/10/2025	160.376	2,11%	25,66	25,66	26,28	26,18
09/10/2025	127.617	2,31%	25,02	25,02	25,70	25,64
08/10/2025	107.531	0,72%	24,96	24,96	25,32	25,06
07/10/2025	117.364	0,32%	24,88	24,78	25,14	24,88
06/10/2025	124.365	-0,56%	25,02	24,72	25,12	24,80
03/10/2025	185.776	-0,87%	25,20	24,88	25,40	24,94
02/10/2025	111.949	-0,32%	24,88	24,88	25,50	25,16
01/10/2025	134.979	-1,10%	25,52	25,24	25,86	25,24
30/09/2025	89.300	1,03%	25,48	25,30	25,64	25,52
29/09/2025	111.248	1,20%	24,82	24,76	25,32	25,26
26/09/2025	598.248	-5,31%	25,42	23,96	25,80	24,96
25/09/2025	79.079	-0,68%	26,52	26,16	26,52	26,36
24/09/2025	56.702	-0,75%	26,78	26,44	26,88	26,54
23/09/2025	116.608	-2,12%	27,32	26,74	27,40	26,74
22/09/2025	141.779	1,11%	27,04	26,98	27,54	27,32
19/09/2025	236.578	-0,07%	26,90	26,78	27,16	27,02
18/09/2025	126.707	1,73%	26,52	26,52	27,04	27,04
17/09/2025	110.287	-0,30%	26,70	26,30	26,84	26,58
16/09/2025	122.323	0,00%	26,54	26,50	26,96	26,66
15/09/2025	410.818	7,41%	25,70	25,50	26,80	26,66
12/09/2025	95.020	0,00%	24,90	24,78	25,16	24,82
11/09/2025	80.717	-0,40%	24,82	24,82	25,12	24,82
10/09/2025	78.647	-0,16%	24,98	24,90	25,22	24,92
09/09/2025	89.755	-0,48%	25,08	24,84	25,20	24,96
08/09/2025	65.631	0,16%	25,04	24,78	25,20	25,08
05/09/2025	99.590	-1,18%	25,40	25,04	25,40	25,04
04/09/2025	129.330	1,04%	24,96	24,82	25,40	25,34
03/09/2025	104.086	0,89%	25,00	24,60	25,12	25,08
02/09/2025	91.523	-1,43%	25,20	24,86	25,30	24,86
01/09/2025	77.412	-0,47%	25,46	24,90	25,48	25,22
29/08/2025	93.940	0,48%	25,24	25,10	25,44	25,34
28/08/2025	75.646	-0,87%	25,30	25,10	25,46	25,22
27/08/2025	63.908	-0,24%	25,42	25,20	25,48	25,44