Flow Traders Ltd (FLOW)
Exportar para Excel
| 1 2 3 4 > >> |
| 20-05-2024 |
0 |
0,31%
|
19,32
|
19,32
|
19,63
|
19,58
|
| 17-05-2024 |
156.620 |
0,31%
|
19,32
|
19,32
|
19,63
|
19,58
|
| 16-05-2024 |
197.071 |
-0,36%
|
19,59
|
19,35
|
19,69
|
19,52
|
| 15-05-2024 |
171.274 |
-0,66%
|
19,66
|
19,55
|
19,86
|
19,59
|
| 14-05-2024 |
128.529 |
0,20%
|
19,68
|
19,57
|
19,79
|
19,72
|
| 13-05-2024 |
208.047 |
-1,30%
|
19,90
|
19,57
|
19,92
|
19,68
|
| 10-05-2024 |
152.652 |
-0,50%
|
20,04
|
19,92
|
20,10
|
19,94
|
| 09-05-2024 |
121.998 |
-0,20%
|
19,94
|
19,90
|
20,08
|
20,04
|
| 08-05-2024 |
168.074 |
-0,10%
|
19,98
|
19,98
|
20,28
|
20,08
|
| 07-05-2024 |
172.717 |
0,30%
|
19,94
|
19,94
|
20,22
|
20,10
|
| 06-05-2024 |
206.196 |
-1,96%
|
20,22
|
19,88
|
20,34
|
20,04
|
| 03-05-2024 |
680.300 |
4,87%
|
19,28
|
19,25
|
20,96
|
20,44
|
| 02-05-2024 |
242.814 |
1,04%
|
19,36
|
19,35
|
19,76
|
19,49
|
| 01-05-2024 |
232.498 |
0,00%
|
19,42
|
19,20
|
19,54
|
19,29
|
| 30-04-2024 |
232.498 |
-2,67%
|
19,42
|
19,20
|
19,54
|
19,29
|
| 29-04-2024 |
179.292 |
-0,81%
|
19,82
|
19,59
|
19,90
|
19,66
|
| 26-04-2024 |
253.619 |
-0,65%
|
19,70
|
19,49
|
19,95
|
19,82
|
| 25-04-2024 |
941.106 |
2,26%
|
20,60
|
19,73
|
20,78
|
19,95
|
| 24-04-2024 |
266.041 |
-2,94%
|
20,10
|
19,32
|
20,10
|
19,51
|
| 23-04-2024 |
292.036 |
1,93%
|
19,72
|
19,62
|
20,10
|
20,10
|
| 22-04-2024 |
196.459 |
0,51%
|
19,70
|
19,54
|
19,94
|
19,72
|
| 19-04-2024 |
237.687 |
0,15%
|
19,61
|
19,30
|
19,71
|
19,62
|
| 18-04-2024 |
322.629 |
2,62%
|
19,19
|
19,04
|
19,59
|
19,59
|
| 17-04-2024 |
194.263 |
1,27%
|
18,85
|
18,71
|
19,25
|
19,09
|
| 16-04-2024 |
108.054 |
0,27%
|
18,75
|
18,64
|
18,85
|
18,85
|
| 15-04-2024 |
167.598 |
-0,58%
|
18,99
|
18,80
|
19,29
|
18,80
|
| 12-04-2024 |
177.280 |
-0,32%
|
19,00
|
18,90
|
19,21
|
18,91
|
| 11-04-2024 |
184.485 |
-0,58%
|
19,15
|
18,81
|
19,29
|
18,97
|
| 10-04-2024 |
225.069 |
-0,26%
|
19,18
|
18,90
|
19,36
|
19,08
|
| 09-04-2024 |
214.819 |
0,63%
|
19,00
|
18,90
|
19,18
|
19,13
|
| 08-04-2024 |
155.550 |
0,74%
|
18,86
|
18,70
|
19,04
|
19,01
|
| 05-04-2024 |
264.091 |
0,69%
|
18,68
|
18,56
|
19,15
|
18,87
|
| 04-04-2024 |
138.985 |
1,24%
|
18,46
|
18,41
|
18,76
|
18,74
|
| 03-04-2024 |
195.575 |
3,01%
|
18,09
|
18,00
|
18,51
|
18,51
|
| 02-04-2024 |
239.952 |
-1,64%
|
18,30
|
17,76
|
18,40
|
17,97
|
| 01-04-2024 |
0 |
0,88%
|
18,09
|
17,96
|
18,55
|
18,27
|
| 28-03-2024 |
419.224 |
0,88%
|
18,09
|
17,96
|
18,55
|
18,27
|
| 27-03-2024 |
232.080 |
2,49%
|
17,66
|
17,62
|
18,11
|
18,11
|
| 26-03-2024 |
193.021 |
1,44%
|
17,37
|
17,30
|
17,67
|
17,67
|
| 25-03-2024 |
178.868 |
1,46%
|
17,20
|
17,07
|
17,55
|
17,42
|
| 22-03-2024 |
254.095 |
2,88%
|
16,58
|
16,58
|
17,29
|
17,17
|
| 21-03-2024 |
193.593 |
-0,12%
|
16,76
|
16,52
|
16,82
|
16,69
|
| 20-03-2024 |
183.916 |
-2,05%
|
17,00
|
16,63
|
17,12
|
16,71
|
| 19-03-2024 |
193.341 |
-0,70%
|
17,13
|
16,92
|
17,30
|
17,06
|
| 18-03-2024 |
172.227 |
-2,61%
|
17,60
|
17,18
|
17,70
|
17,18
|
| 15-03-2024 |
834.674 |
-0,79%
|
17,83
|
17,40
|
17,83
|
17,64
|
| 14-03-2024 |
163.213 |
1,25%
|
17,52
|
17,38
|
17,84
|
17,78
|
| 13-03-2024 |
201.020 |
2,09%
|
17,22
|
17,18
|
17,60
|
17,56
|
| 12-03-2024 |
114.514 |
0,29%
|
17,15
|
17,00
|
17,27
|
17,20
|
| 11-03-2024 |
117.421 |
0,23%
|
17,09
|
17,01
|
17,27
|
17,15
|
| 08-03-2024 |
74.272 |
-0,12%
|
17,18
|
16,99
|
17,22
|
17,11
|
| 07-03-2024 |
120.738 |
0,77%
|
17,05
|
16,91
|
17,23
|
17,13
|
| 06-03-2024 |
160.604 |
0,71%
|
17,00
|
16,88
|
17,14
|
17,00
|
| 05-03-2024 |
158.684 |
0,60%
|
16,80
|
16,74
|
17,01
|
16,88
|
| 04-03-2024 |
168.364 |
-0,42%
|
16,85
|
16,75
|
17,00
|
16,78
|
| 01-03-2024 |
152.735 |
1,32%
|
16,70
|
16,58
|
16,85
|
16,85
|
| 29-02-2024 |
229.473 |
-0,12%
|
16,58
|
16,57
|
16,87
|
16,63
|
| 28-02-2024 |
104.825 |
-0,48%
|
16,67
|
16,55
|
16,73
|
16,65
|
| 27-02-2024 |
167.836 |
2,39%
|
16,34
|
16,34
|
16,73
|
16,73
|
| 26-02-2024 |
268.370 |
-2,91%
|
16,82
|
16,25
|
16,83
|
16,34
|
| 23-02-2024 |
146.959 |
0,06%
|
16,83
|
16,62
|
16,94
|
16,83
|
| 22-02-2024 |
194.868 |
1,39%
|
16,59
|
16,50
|
16,86
|
16,82
|
| 21-02-2024 |
143.120 |
1,90%
|
16,35
|
16,32
|
16,63
|
16,59
|
| 20-02-2024 |
439.965 |
-3,61%
|
16,85
|
16,14
|
16,85
|
16,28
|
| 19-02-2024 |
298.662 |
1,99%
|
16,60
|
16,60
|
17,17
|
16,89
|
| 16-02-2024 |
127.669 |
0,85%
|
16,50
|
16,41
|
16,59
|
16,56
|
| 15-02-2024 |
263.799 |
3,27%
|
15,84
|
15,83
|
16,52
|
16,42
|
| 14-02-2024 |
175.053 |
-0,31%
|
15,84
|
15,78
|
16,04
|
15,90
|
| 13-02-2024 |
434.024 |
-2,63%
|
16,34
|
15,82
|
16,42
|
15,95
|
| 12-02-2024 |
155.275 |
0,31%
|
16,31
|
16,23
|
16,57
|
16,38
|
| 09-02-2024 |
244.843 |
-2,16%
|
16,74
|
16,26
|
16,77
|
16,33
|
| 08-02-2024 |
670.359 |
3,09%
|
16,26
|
16,26
|
17,38
|
16,69
|
| 07-02-2024 |
170.501 |
-0,80%
|
16,29
|
16,01
|
16,30
|
16,19
|
| 06-02-2024 |
159.224 |
0,74%
|
16,08
|
15,93
|
16,34
|
16,32
|
| 05-02-2024 |
198.798 |
-0,80%
|
16,33
|
16,10
|
16,43
|
16,20
|
| 02-02-2024 |
104.442 |
0,06%
|
16,36
|
16,33
|
16,55
|
16,33
|
| 01-02-2024 |
146.201 |
-1,81%
|
16,60
|
16,32
|
16,60
|
16,32
|
| 31-01-2024 |
108.809 |
0,06%
|
16,57
|
16,46
|
16,70
|
16,62
|
| 30-01-2024 |
185.350 |
-2,01%
|
16,96
|
16,61
|
17,08
|
16,61
|
| 29-01-2024 |
152.501 |
-0,06%
|
16,96
|
16,76
|
16,98
|
16,95
|
| 26-01-2024 |
157.989 |
-0,70%
|
17,01
|
16,90
|
17,09
|
16,96
|
| 25-01-2024 |
117.941 |
-1,44%
|
17,34
|
16,96
|
17,34
|
17,08
|
| 24-01-2024 |
116.424 |
0,76%
|
17,35
|
17,25
|
17,52
|
17,33
|
| 23-01-2024 |
59.829 |
0,29%
|
17,23
|
17,03
|
17,24
|
17,20
|
| 22-01-2024 |
92.286 |
-0,12%
|
17,27
|
17,07
|
17,40
|
17,15
|
| 19-01-2024 |
80.542 |
-1,38%
|
17,51
|
17,17
|
17,54
|
17,17
|
| 18-01-2024 |
148.003 |
1,16%
|
17,30
|
17,24
|
17,53
|
17,41
|
| 17-01-2024 |
191.896 |
0,18%
|
17,05
|
16,87
|
17,24
|
17,21
|
| 16-01-2024 |
75.542 |
-0,87%
|
17,26
|
17,16
|
17,36
|
17,18
|
| 15-01-2024 |
77.576 |
-0,52%
|
17,42
|
17,24
|
17,54
|
17,33
|
| 12-01-2024 |
179.618 |
1,40%
|
17,26
|
17,26
|
17,63
|
17,42
|
| 11-01-2024 |
315.102 |
0,82%
|
17,10
|
16,89
|
17,40
|
17,18
|
| 10-01-2024 |
727.392 |
-8,34%
|
18,12
|
17,04
|
18,34
|
17,04
|
| 09-01-2024 |
79.129 |
-1,38%
|
18,84
|
18,59
|
18,94
|
18,59
|
| 08-01-2024 |
224.539 |
1,34%
|
18,63
|
18,60
|
19,18
|
18,85
|
| 05-01-2024 |
119.759 |
1,14%
|
18,25
|
18,15
|
18,60
|
18,60
|
| 04-01-2024 |
75.332 |
0,82%
|
18,22
|
18,18
|
18,39
|
18,39
|
| 03-01-2024 |
114.782 |
-0,71%
|
18,37
|
18,03
|
18,40
|
18,24
|
| 02-01-2024 |
121.305 |
2,28%
|
18,00
|
17,98
|
18,38
|
18,37
|
| 29-12-2023 |
99.965 |
-0,06%
|
17,90
|
17,84
|
18,06
|
17,96
|
Por favor leia o