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 >
03/04/2025	369.839	2,44%	27,28	27,24	28,26	27,72
02/04/2025	98.089	0,30%	27,00	26,64	27,32	27,06
01/04/2025	114.449	-1,32%	27,30	26,86	27,36	26,98
31/03/2025	99.661	-0,22%	27,50	27,28	27,82	27,34
28/03/2025	106.150	-1,30%	27,64	27,14	27,66	27,40
27/03/2025	87.502	0,43%	27,72	27,58	27,96	27,76
26/03/2025	79.585	0,88%	27,46	27,44	27,68	27,64
25/03/2025	83.372	0,29%	27,36	27,06	27,40	27,40
24/03/2025	92.521	0,29%	27,24	27,02	27,44	27,32
21/03/2025	217.175	-0,58%	27,40	27,14	27,60	27,24
20/03/2025	162.183	1,33%	26,96	26,80	27,40	27,40
19/03/2025	76.859	-0,59%	27,10	26,82	27,10	27,04
18/03/2025	128.783	-0,29%	27,22	26,56	27,28	27,20
17/03/2025	112.685	0,44%	27,20	27,00	27,38	27,28
14/03/2025	159.629	2,41%	26,60	26,50	27,16	27,16
13/03/2025	98.810	-0,75%	26,64	26,48	26,82	26,52
12/03/2025	264.879	-0,60%	26,86	26,60	27,18	26,72
11/03/2025	353.146	5,58%	25,58	25,52	26,88	26,88
10/03/2025	174.330	-0,93%	25,56	25,22	25,80	25,46
07/03/2025	124.325	-0,16%	25,60	25,44	25,74	25,70
06/03/2025	141.492	1,66%	25,36	25,26	25,76	25,74
05/03/2025	110.991	-0,63%	25,50	25,30	25,64	25,32
04/03/2025	218.022	-1,47%	25,86	25,32	25,94	25,48
03/03/2025	117.775	1,49%	25,48	25,36	25,86	25,86
28/02/2025	109.459	-0,16%	25,58	25,30	25,58	25,48
27/02/2025	134.879	-0,47%	25,68	25,32	25,80	25,52
26/02/2025	109.136	-0,93%	25,80	25,56	25,96	25,64
25/02/2025	136.503	-0,15%	25,94	25,68	26,04	25,88
24/02/2025	125.027	-0,84%	26,28	25,88	26,28	25,92
21/02/2025	188.874	1,95%	25,64	25,60	26,14	26,14
20/02/2025	154.812	-1,84%	26,10	25,62	26,20	25,64
19/02/2025	205.621	3,73%	25,26	25,20	26,12	26,12
18/02/2025	155.699	-0,16%	25,16	25,06	25,58	25,18
17/02/2025	245.763	-4,40%	26,30	25,08	26,30	25,22
14/02/2025	320.740	-1,57%	26,50	25,82	26,62	26,38
13/02/2025	1.244.845	10,93%	25,08	25,08	27,34	26,80
12/02/2025	210.487	1,51%	23,92	23,92	24,40	24,16
11/02/2025	68.018	-0,75%	24,02	23,76	24,02	23,80
10/02/2025	109.071	0,00%	24,10	23,84	24,24	23,98
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