BiG | O banco que entende os seus valores.

Flow Traders Ltd (FLOW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
26/08/2025	127.469	0,32%	25,42	25,20	25,52	25,50
25/08/2025	78.475	1,11%	25,16	25,10	25,66	25,42
22/08/2025	75.187	0,56%	25,20	25,02	25,30	25,14
21/08/2025	55.014	0,16%	25,00	24,88	25,18	25,00
20/08/2025	93.493	1,38%	24,64	24,64	25,04	24,96
19/08/2025	89.051	-0,16%	24,60	24,44	24,66	24,62
18/08/2025	96.388	0,74%	24,44	24,44	24,84	24,66
15/08/2025	108.019	0,16%	24,46	24,44	24,62	24,48
14/08/2025	115.308	-0,25%	24,50	24,36	24,58	24,44
13/08/2025	104.650	0,00%	24,46	24,40	24,64	24,50
12/08/2025	111.103	-0,73%	24,66	24,38	24,80	24,50
11/08/2025	83.681	0,24%	24,60	24,50	24,86	24,68
08/08/2025	117.930	-0,97%	24,84	24,58	24,90	24,62
07/08/2025	129.370	-0,16%	24,90	24,58	24,90	24,86
06/08/2025	198.885	-1,43%	25,40	24,80	25,40	24,90
05/08/2025	165.567	-0,39%	25,46	25,00	25,46	25,26
04/08/2025	179.612	-1,86%	25,90	25,32	26,06	25,36
01/08/2025	163.402	-1,37%	26,26	25,40	26,44	25,84
31/07/2025	533.689	-0,91%	26,82	25,86	27,80	26,20
30/07/2025	209.462	-1,27%	26,70	26,20	26,96	26,44
29/07/2025	138.754	0,90%	26,58	26,58	27,02	26,78
28/07/2025	160.544	-0,90%	26,42	26,40	26,90	26,54
25/07/2025	140.024	0,23%	26,64	26,54	26,86	26,78
24/07/2025	141.520	-0,30%	26,88	26,50	26,94	26,72
23/07/2025	72.505	-0,22%	26,74	26,56	26,90	26,80
22/07/2025	100.459	-0,59%	27,00	26,82	27,18	26,86
21/07/2025	123.544	-1,39%	27,34	26,82	27,34	27,02
18/07/2025	166.288	-0,15%	27,44	27,26	27,68	27,40
17/07/2025	66.528	0,15%	27,46	27,30	27,60	27,44
16/07/2025	102.122	0,29%	27,48	27,26	27,66	27,40
15/07/2025	86.559	-0,51%	27,46	27,16	27,46	27,32
14/07/2025	120.236	0,73%	27,52	27,34	27,78	27,46
11/07/2025	99.867	1,19%	26,98	26,98	27,36	27,26
10/07/2025	172.311	-0,59%	26,92	26,82	27,10	26,94
09/07/2025	261.117	-2,17%	27,76	26,90	27,80	27,10
08/07/2025	213.727	0,65%	27,76	27,54	28,08	27,70
07/07/2025	144.289	2,53%	26,64	26,60	27,54	27,52
04/07/2025	273.904	-4,01%	27,92	26,80	27,92	26,84
03/07/2025	85.731	-0,29%	27,72	27,72	28,14	27,96
02/07/2025	74.431	0,72%	27,84	27,72	28,18	28,04
01/07/2025	203.376	1,02%	27,62	27,58	28,32	27,84
30/06/2025	261.317	2,23%	27,00	26,94	27,60	27,56
27/06/2025	1.105.018	-8,42%	28,34	26,14	28,72	26,96
26/06/2025	147.502	1,10%	29,16	29,16	29,74	29,44
25/06/2025	92.861	0,62%	28,80	28,54	29,28	29,12
24/06/2025	199.006	-0,41%	28,96	28,34	29,18	28,94
23/06/2025	89.070	-0,68%	29,32	28,92	29,56	29,06
20/06/2025	119.879	-0,41%	29,14	29,10	29,50	29,26
19/06/2025	89.220	-0,47%	29,48	29,12	29,68	29,38
18/06/2025	72.311	-0,74%	29,62	29,32	29,80	29,52
17/06/2025	88.510	-0,60%	30,00	29,56	30,00	29,74
16/06/2025	351.426	3,10%	29,08	29,08	30,06	29,92
13/06/2025	241.717	0,21%	29,48	28,74	29,80	29,02
12/06/2025	105.894	0,28%	29,10	28,90	29,32	28,96
11/06/2025	69.661	0,42%	28,72	28,70	28,94	28,88
10/06/2025	83.664	-1,03%	29,00	28,74	29,14	28,76
09/06/2025	96.649	-0,75%	29,48	29,00	29,66	29,06
06/06/2025	126.341	0,48%	29,24	29,04	29,52	29,28
05/06/2025	120.746	1,04%	28,84	28,76	29,32	29,14
04/06/2025	105.191	-0,21%	28,96	28,68	29,06	28,84
03/06/2025	105.470	-0,89%	29,08	28,90	29,54	28,90
02/06/2025	102.351	-0,48%	29,40	29,06	29,58	29,16
30/05/2025	159.922	1,31%	28,92	28,90	29,60	29,30
29/05/2025	112.445	-0,28%	28,80	28,20	29,06	28,92
28/05/2025	200.713	2,69%	28,14	28,12	29,18	29,00
27/05/2025	183.811	1,29%	27,76	27,56	28,28	28,24
26/05/2025	333.333	-6,57%	29,54	27,86	29,68	27,88
23/05/2025	378.049	4,12%	28,78	28,40	30,04	29,84
22/05/2025	200.421	2,87%	28,02	28,02	28,84	28,66
21/05/2025	102.906	-0,57%	28,14	27,76	28,28	27,86
20/05/2025	104.769	-1,68%	28,20	27,90	28,28	28,02
19/05/2025	201.379	2,22%	28,16	27,96	28,56	28,50
16/05/2025	118.833	1,46%	27,44	27,22	27,96	27,88
15/05/2025	147.635	0,88%	27,24	27,24	27,80	27,48
14/05/2025	115.850	-1,02%	27,52	27,24	27,74	27,24
13/05/2025	232.819	-1,08%	27,38	27,14	27,72	27,52
12/05/2025	266.405	-1,84%	28,20	27,78	28,54	27,82
09/05/2025	170.522	-0,14%	28,44	28,24	28,92	28,34
08/05/2025	228.699	0,64%	28,20	27,86	28,64	28,38
07/05/2025	154.838	1,73%	27,82	27,74	28,20	28,20
06/05/2025	323.308	0,87%	27,26	27,26	28,48	27,72
05/05/2025	296.635	3,23%	26,64	26,64	27,80	27,48
02/05/2025	295.468	1,53%	26,30	26,18	26,86	26,62
30/04/2025	444.661	4,13%	25,28	25,16	26,26	26,22
29/04/2025	252.518	1,29%	24,90	24,60	25,44	25,18
28/04/2025	341.951	2,31%	24,38	24,22	24,90	24,86
25/04/2025	665.806	1,50%	24,18	23,56	24,64	24,30
24/04/2025	2.199.542	-20,83%	26,80	23,76	26,80	23,94
23/04/2025	215.177	1,21%	29,76	29,48	30,24	30,24
22/04/2025	174.880	-1,52%	30,46	29,64	30,48	29,88
17/04/2025	158.805	-2,00%	30,98	30,18	30,98	30,34
16/04/2025	234.516	1,58%	30,56	30,30	31,04	30,96
15/04/2025	206.719	0,13%	30,46	29,78	30,48	30,48
14/04/2025	205.032	-0,46%	30,24	29,84	30,60	30,44
11/04/2025	487.146	2,82%	29,76	29,46	30,60	30,58
10/04/2025	653.177	2,06%	28,38	27,02	29,74	29,74
09/04/2025	563.636	4,07%	28,78	28,18	29,40	29,14
08/04/2025	422.428	-2,85%	28,72	27,60	28,74	28,00
07/04/2025	990.386	2,13%	28,76	28,58	30,08	28,82
04/04/2025	616.992	1,80%	27,70	27,18	28,70	28,22