Fossil Group Inc (FOSL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
202.152 |
-1,16%
|
2,63
|
2,55
|
2,74
|
2,56
|
| 03/10/2025 |
144.120 |
0,39%
|
2,55
|
2,55
|
2,665
|
2,59
|
| 02/10/2025 |
151.275 |
0,39%
|
2,60
|
2,52
|
2,60
|
2,58
|
| 01/10/2025 |
252.706 |
-0,20%
|
2,61
|
2,46
|
2,61
|
2,57
|
| 30/09/2025 |
364.650 |
-5,52%
|
2,68
|
2,56
|
2,75
|
2,57
|
| 29/09/2025 |
180.226 |
0,00%
|
2,6401
|
2,63
|
2,77
|
2,72
|
| 26/09/2025 |
532.632 |
-5,90%
|
2,80
|
2,65
|
2,91
|
2,72
|
| 25/09/2025 |
373.179 |
-2,53%
|
2,95
|
2,855
|
2,98
|
2,88
|
| 24/09/2025 |
293.217 |
-1,83%
|
3,0783
|
2,9402
|
3,09
|
2,96
|
| 23/09/2025 |
209.487 |
1,35%
|
2,99
|
2,9601
|
3,136
|
3,01
|
| 22/09/2025 |
296.662 |
-0,83%
|
3,00
|
2,898
|
3,08
|
2,97
|
| 19/09/2025 |
393.590 |
-4,27%
|
3,18
|
3,00
|
3,2799
|
3,00
|
| 18/09/2025 |
266.480 |
4,28%
|
3,17
|
3,0105
|
3,175
|
3,16
|
| 17/09/2025 |
91.906 |
-1,77%
|
3,08
|
3,011
|
3,1301
|
3,04
|
| 16/09/2025 |
266.318 |
2,82%
|
2,99
|
2,96
|
3,12
|
3,10
|
| 15/09/2025 |
226.388 |
-3,69%
|
3,12
|
2,99
|
3,15
|
3,02
|
| 12/09/2025 |
200.253 |
0,48%
|
3,0999
|
2,99
|
3,12
|
3,12
|
| 11/09/2025 |
412.142 |
4,92%
|
2,95
|
2,949
|
3,10
|
3,10
|
| 10/09/2025 |
284.581 |
-0,34%
|
2,851
|
2,851
|
3,005
|
2,95
|
| 09/09/2025 |
272.310 |
-0,67%
|
3,0089
|
2,93
|
3,015
|
2,96
|
| 08/09/2025 |
391.545 |
-2,93%
|
3,04
|
2,95
|
3,16
|
2,98
|
| 05/09/2025 |
452.685 |
-10,23%
|
3,39
|
3,07
|
3,44
|
3,07
|
| 04/09/2025 |
463.755 |
3,39%
|
3,21
|
3,19
|
3,43
|
3,42
|
| 03/09/2025 |
590.760 |
-0,31%
|
3,26
|
3,2205
|
3,3794
|
3,25
|
| 02/09/2025 |
735.885 |
6,54%
|
3,02
|
3,0075
|
3,37
|
3,26
|
| 29/08/2025 |
238.899 |
1,33%
|
3,02
|
2,9892
|
3,075
|
3,06
|
| 28/08/2025 |
385.938 |
-1,47%
|
3,06
|
2,91
|
3,0912
|
3,02
|
| 27/08/2025 |
638.140 |
2,69%
|
2,97
|
2,9101
|
3,20
|
3,06
|
| 26/08/2025 |
580.848 |
3,11%
|
2,82
|
2,82
|
3,17
|
2,98
|
| 25/08/2025 |
221.348 |
-1,20%
|
2,85
|
2,85
|
2,98
|
2,89
|
| 22/08/2025 |
402.853 |
3,37%
|
2,83
|
2,81
|
3,04
|
2,92
|
| 21/08/2025 |
478.882 |
-4,73%
|
3,13
|
2,81
|
3,2099
|
2,82
|
| 20/08/2025 |
368.175 |
-5,54%
|
3,24
|
2,96
|
3,31
|
2,96
|
| 19/08/2025 |
692.745 |
2,43%
|
3,0101
|
2,95
|
3,2899
|
3,16
|
| 18/08/2025 |
3.080.677 |
-0,16%
|
3,20
|
2,86
|
3,58
|
3,09
|
| 15/08/2025 |
4.368.944 |
31,06%
|
2,40
|
2,39
|
3,22
|
3,10
|
| 14/08/2025 |
3.113.807 |
24,31%
|
1,968
|
1,886
|
2,39
|
2,35
|
| 13/08/2025 |
328.405 |
3,43%
|
1,74
|
1,74
|
1,90
|
1,81
|
| 12/08/2025 |
62.784 |
1,74%
|
1,72
|
1,7112
|
1,775
|
1,75
|
| 11/08/2025 |
174.948 |
2,99%
|
1,75
|
1,67
|
1,77
|
1,72
|
| 08/08/2025 |
125.890 |
-2,34%
|
1,72
|
1,64
|
1,72
|
1,67
|
| 07/08/2025 |
67.984 |
-0,58%
|
1,70
|
1,64
|
1,72
|
1,71
|
| 06/08/2025 |
88.026 |
5,52%
|
1,63
|
1,5907
|
1,72
|
1,72
|
| 05/08/2025 |
83.636 |
-0,61%
|
1,70
|
1,59
|
1,70
|
1,63
|
| 04/08/2025 |
91.790 |
3,46%
|
1,58
|
1,58
|
1,68
|
1,64
|
| 01/08/2025 |
215.152 |
-6,21%
|
1,68
|
1,535
|
1,68
|
1,59
|
| 31/07/2025 |
111.531 |
-0,59%
|
1,71
|
1,63
|
1,7299
|
1,69
|
| 30/07/2025 |
62.729 |
-2,84%
|
1,68
|
1,68
|
1,82
|
1,70
|
| 29/07/2025 |
267.628 |
-4,87%
|
1,85
|
1,68
|
1,89
|
1,76
|
| 28/07/2025 |
132.100 |
0,54%
|
1,87
|
1,8001
|
1,89
|
1,85
|
| 25/07/2025 |
159.818 |
3,96%
|
1,80
|
1,76
|
1,87
|
1,84
|
| 24/07/2025 |
79.105 |
-2,75%
|
1,84
|
1,735
|
1,90
|
1,77
|
| 23/07/2025 |
377.783 |
2,25%
|
1,62
|
1,59
|
1,90
|
1,82
|
| 22/07/2025 |
377.117 |
11,95%
|
1,59
|
1,58
|
1,83
|
1,78
|
| 21/07/2025 |
56.913 |
0,00%
|
1,66
|
1,58
|
1,66
|
1,59
|
| 18/07/2025 |
37.654 |
-3,05%
|
1,58
|
1,58
|
1,675
|
1,59
|
| 17/07/2025 |
61.776 |
3,80%
|
1,62
|
1,535
|
1,675
|
1,64
|
| 16/07/2025 |
69.565 |
-0,63%
|
1,66
|
1,54
|
1,66
|
1,58
|
| 15/07/2025 |
79.612 |
-4,22%
|
1,69
|
1,58
|
1,70
|
1,59
|
| 14/07/2025 |
29.500 |
-2,35%
|
1,70
|
1,63
|
1,70
|
1,66
|
| 11/07/2025 |
231.093 |
-2,30%
|
1,71
|
1,67
|
1,7693
|
1,70
|
| 10/07/2025 |
57.382 |
1,75%
|
1,76
|
1,66
|
1,7693
|
1,74
|
| 09/07/2025 |
80.826 |
-1,16%
|
1,59
|
1,5804
|
1,80
|
1,71
|
| 08/07/2025 |
293.079 |
8,81%
|
1,65
|
1,5534
|
1,80
|
1,73
|
| 07/07/2025 |
81.966 |
-2,45%
|
1,53
|
1,53
|
1,67
|
1,59
|
| 04/07/2025 |
59.199 |
1,80%
|
1,68
|
1,63
|
1,70
|
1,63
|
| 03/07/2025 |
59.189 |
-2,40%
|
1,60
|
1,5779
|
1,6836
|
1,63
|
| 02/07/2025 |
103.662 |
6,33%
|
1,52
|
1,52
|
1,7452
|
1,67
|
| 01/07/2025 |
697.897 |
6,76%
|
1,50
|
1,465
|
1,7452
|
1,58
|
| 30/06/2025 |
78.557 |
-1,33%
|
1,50
|
1,465
|
1,52
|
1,48
|
| 27/06/2025 |
151.853 |
0,34%
|
1,33
|
1,31
|
1,5474
|
1,50
|
| 26/06/2025 |
317.596 |
12,98%
|
1,33
|
1,295
|
1,545
|
1,48
|
| 25/06/2025 |
40.785 |
-1,50%
|
1,31
|
1,29
|
1,39
|
1,31
|
| 24/06/2025 |
62.756 |
2,31%
|
1,33
|
1,27
|
1,37
|
1,33
|
| 23/06/2025 |
167.762 |
-5,88%
|
1,33
|
1,27
|
1,375
|
1,30
|
| 20/06/2025 |
376.591 |
0,00%
|
1,44
|
1,30
|
1,44
|
1,36
|
| 19/06/2025 |
105.981 |
3,05%
|
1,30
|
1,30
|
1,405
|
1,36
|
| 18/06/2025 |
105.976 |
3,82%
|
1,36
|
1,30
|
1,405
|
1,36
|
| 17/06/2025 |
106.694 |
-3,68%
|
1,33
|
1,31
|
1,405
|
1,31
|
| 16/06/2025 |
105.145 |
2,26%
|
1,33
|
1,33
|
1,405
|
1,36
|
| 13/06/2025 |
88.457 |
-3,62%
|
1,34
|
1,3217
|
1,405
|
1,33
|
| 12/06/2025 |
111.583 |
2,93%
|
1,40
|
1,3217
|
1,44
|
1,38
|
| 11/06/2025 |
98.194 |
-3,55%
|
1,37
|
1,36
|
1,44
|
1,36
|
| 10/06/2025 |
81.264 |
2,92%
|
1,46
|
1,37
|
1,48
|
1,41
|
| 09/06/2025 |
154.766 |
-6,16%
|
1,5269
|
1,37
|
1,5269
|
1,37
|
| 06/06/2025 |
21.458 |
0,69%
|
1,53
|
1,44
|
1,53
|
1,46
|
| 05/06/2025 |
159.625 |
-5,23%
|
1,56
|
1,44
|
1,60
|
1,45
|
| 04/06/2025 |
79.813 |
-3,17%
|
1,50
|
1,46
|
1,60
|
1,53
|
| 03/06/2025 |
234.337 |
5,33%
|
1,47
|
1,4406
|
1,58
|
1,58
|
| 02/06/2025 |
105.774 |
1,35%
|
1,47
|
1,44
|
1,52
|
1,50
|
| 30/05/2025 |
80.804 |
-0,34%
|
1,58
|
1,42
|
1,58
|
1,48
|
| 29/05/2025 |
74.558 |
-3,25%
|
1,59
|
1,48
|
1,6124
|
1,49
|
| 28/05/2025 |
77.671 |
-3,75%
|
1,50
|
1,50
|
1,6291
|
1,54
|
| 27/05/2025 |
168.142 |
7,38%
|
1,53
|
1,50
|
1,6291
|
1,60
|
| 23/05/2025 |
117.571 |
-3,87%
|
1,52
|
1,46
|
1,5687
|
1,49
|
| 22/05/2025 |
177.753 |
3,33%
|
1,67
|
1,46
|
1,67
|
1,55
|
| 21/05/2025 |
215.790 |
-11,24%
|
1,65
|
1,4703
|
1,73
|
1,50
|
| 20/05/2025 |
360.918 |
2,42%
|
1,52
|
1,52
|
1,73
|
1,69
|
| 19/05/2025 |
478.288 |
3,77%
|
1,60
|
1,52
|
1,67
|
1,65
|
| 16/05/2025 |
926.753 |
8,90%
|
1,24
|
1,24
|
1,63
|
1,59
|
