BiG | O banco que entende os seus valores.

Flex Ltd (FLEX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/12/2025	4.791.721	-3,11%	71,04	67,51	71,73	68,80
11/12/2025	4.247.482	-1,48%	72,08	69,38	72,6765	71,01
10/12/2025	4.072.296	5,23%	68,26	67,09	72,22	72,08
09/12/2025	5.296.304	1,41%	67,55	66,50	70,37	68,50
08/12/2025	9.095.264	8,22%	65,80	65,20	69,25	67,54
05/12/2025	3.665.882	1,99%	61,8485	61,08	62,72	62,41
04/12/2025	3.130.273	4,12%	58,76	58,74	61,98	61,19
03/12/2025	2.194.092	2,35%	57,24	56,76	59,085	58,77
02/12/2025	3.192.187	1,54%	57,02	56,20	57,93	57,42
01/12/2025	2.899.917	-4,30%	58,75	56,48	59,09	56,55
28/11/2025	1.473.997	1,28%	58,7997	57,8501	60,00	59,11
26/11/2025	2.621.143	1,83%	58,33	57,35	59,57	58,40
25/11/2025	3.098.980	0,70%	57,06	56,04	57,73	57,35
24/11/2025	4.603.835	3,00%	55,30	55,30	57,20	56,95
21/11/2025	3.037.419	1,39%	54,63	53,07	55,38	55,29
20/11/2025	2.281.123	-6,55%	59,38	54,02	60,53	54,505
19/11/2025	1.774.613	1,27%	57,6529	57,6529	59,43	58,30
18/11/2025	3.833.610	-1,99%	57,93	57,34	58,75	57,57
17/11/2025	1.309.303	-2,11%	59,58	58,12	60,71	58,75
14/11/2025	1.880.403	0,77%	57,5693	57,3501	61,15	59,99
13/11/2025	2.515.629	-5,39%	63,10	58,97	63,10	59,53
12/11/2025	2.314.855	2,26%	61,52	61,52	64,0494	62,92
11/11/2025	2.855.085	-3,33%	64,0667	61,47	64,49	61,52
10/11/2025	2.267.817	1,60%	64,49	63,155	64,97	63,64
07/11/2025	3.109.236	-1,04%	62,2988	60,895	62,71	62,64
06/11/2025	2.325.283	-3,07%	65,40	62,80	66,05	63,31
05/11/2025	3.189.155	5,57%	62,00	61,52	65,44	65,26
04/11/2025	2.128.420	-3,27%	62,60	61,50	63,33	61,81
03/11/2025	3.225.663	2,21%	63,00	62,52	64,13	63,90
31/10/2025	2.950.387	-2,28%	64,62	61,88	65,30	62,52
30/10/2025	2.848.916	-3,22%	66,00	63,25	66,89	63,99
29/10/2025	5.132.810	2,86%	61,80	58,9505	67,00	66,10
28/10/2025	3.850.016	-0,62%	65,75	63,23	66,50	64,26
27/10/2025	3.376.471	0,59%	65,30	64,315	65,879	64,66
24/10/2025	3.587.017	0,61%	65,43	64,11	65,59	64,28
23/10/2025	2.149.130	4,17%	61,33	61,2484	64,48	63,89
22/10/2025	5.001.968	-1,59%	62,42	60,08	63,69	61,33
21/10/2025	2.721.119	-0,69%	62,85	62,00	63,02	62,32
20/10/2025	2.042.218	0,98%	62,41	62,075	63,19	62,75
17/10/2025	2.550.283	-1,90%	62,88	61,52	63,94	62,14
16/10/2025	1.784.792	-0,43%	64,48	62,42	64,48	63,34
15/10/2025	3.121.278	6,75%	60,20	60,10	63,65	63,60
14/10/2025	1.923.156	1,26%	57,6156	57,23	60,49	59,60
13/10/2025	1.298.248	3,96%	58,65	57,56	58,925	58,83
10/10/2025	1.673.292	-5,11%	59,9783	56,53	60,00	56,59
09/10/2025	2.515.025	-0,35%	59,85	58,35	60,31	59,63
08/10/2025	2.272.306	4,52%	57,25	57,21	60,045	59,84
07/10/2025	2.362.231	-0,05%	57,55	55,89	58,585	57,25
06/10/2025	2.775.427	2,05%	57,16	56,3833	58,31	57,28
03/10/2025	3.189.447	-3,37%	58,09	55,85	58,67	56,13
02/10/2025	1.680.607	0,14%	58,42	57,63	59,28	58,09
01/10/2025	1.449.372	0,05%	57,00	56,9014	58,35	58,01
30/09/2025	1.465.904	0,71%	58,1773	56,53	58,1773	57,97
29/09/2025	1.895.792	1,20%	57,30	57,23	58,25	57,55
26/09/2025	1.522.788	0,61%	56,50	56,305	57,09	56,85
25/09/2025	3.390.060	-1,88%	55,69	54,50	56,605	56,50
24/09/2025	2.418.353	-2,97%	59,62	57,25	59,68	57,58
23/09/2025	2.829.183	0,54%	59,27	58,90	59,76	59,33
22/09/2025	1.910.053	0,62%	59,10	58,00	59,20	59,01
19/09/2025	1.634.516	0,85%	58,13	57,69	58,80	58,65
18/09/2025	1.876.621	3,02%	57,90	56,955	58,24	58,13
17/09/2025	1.921.967	-1,33%	57,00	55,38	57,20	56,46
16/09/2025	1.544.454	-0,96%	57,94	56,69	57,94	57,20
15/09/2025	1.200.860	0,82%	57,60	57,37	58,30	57,76
12/09/2025	1.239.238	-0,77%	58,4572	57,195	58,46	57,29
11/09/2025	2.293.357	-0,47%	58,50	57,435	58,595	57,73
10/09/2025	2.790.853	3,35%	56,87	56,48	58,21	58,05
09/09/2025	1.815.553	0,71%	56,00	55,36	56,50	56,20
08/09/2025	2.312.385	0,32%	55,91	55,56	56,85	55,84
05/09/2025	2.386.657	0,89%	55,51	54,845	56,58	55,66
04/09/2025	2.678.701	2,78%	53,68	53,68	55,56	55,17
03/09/2025	2.657.285	0,06%	53,65	50,589	54,19	53,68
02/09/2025	2.212.889	0,06%	52,2083	51,755	53,67	53,65
29/08/2025	2.358.310	-2,08%	54,50	53,15	54,75	53,62
28/08/2025	2.065.097	1,93%	53,73	53,73	54,83	54,76
27/08/2025	3.044.743	0,47%	53,45	53,30	54,1763	53,73
26/08/2025	1.770.602	0,98%	53,39	52,98	54,14	53,48
25/08/2025	2.404.602	2,02%	51,88	51,725	53,51	52,98
22/08/2025	2.045.803	5,08%	49,42	49,42	51,99	51,92
21/08/2025	1.929.081	0,63%	48,60	48,60	49,5999	49,41
20/08/2025	2.062.609	-1,32%	49,52	47,84	49,74	49,10
19/08/2025	3.207.477	0,02%	53,30	49,50	53,30	49,77
18/08/2025	2.349.676	1,57%	48,42	48,42	49,92	49,77
15/08/2025	3.214.710	-0,89%	49,32	48,2317	49,38	49,00
14/08/2025	2.237.160	-1,81%	49,51	49,205	50,24	49,44
13/08/2025	2.714.278	-2,87%	52,24	49,70	52,37	50,35
12/08/2025	1.300.856	3,35%	50,62	50,38	51,88	51,84
11/08/2025	1.569.554	-0,41%	50,36	50,03	51,195	50,16
08/08/2025	2.430.239	1,27%	50,00	49,95	51,07	50,34
07/08/2025	3.891.164	-0,30%	51,20	49,02	51,20	49,71
06/08/2025	2.894.717	-1,35%	50,90	49,67	50,90	49,86
05/08/2025	1.964.744	-0,79%	51,03	49,8881	51,75	50,54
04/08/2025	1.901.571	2,83%	50,2275	49,63	51,04	50,94
01/08/2025	2.118.138	-0,71%	49,6299	48,29	50,0301	49,52
31/07/2025	3.801.081	-2,35%	51,11	49,76	51,88	49,87
30/07/2025	2.209.573	-1,47%	52,01	50,91	52,66	51,07
29/07/2025	4.778.176	2,60%	50,18	49,905	52,36	51,80
28/07/2025	2.501.930	1,00%	50,40	49,905	50,73	50,49
25/07/2025	2.938.360	0,64%	50,32	48,95	51,70	49,99
24/07/2025	6.393.028	-7,68%	53,00	48,95	53,96	49,67