Flowers Foods Inc (FLO)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-4,08%
|
25,51
|
23,82
|
25,67
|
24,45
|
17/05/2024 |
1.237.955 |
-4,08%
|
25,51
|
23,82
|
25,67
|
24,45
|
16/05/2024 |
1.480.656 |
-0,08%
|
25,58
|
25,43
|
25,67
|
25,49
|
15/05/2024 |
799.335 |
0,59%
|
25,405
|
25,35
|
26,12
|
25,50
|
14/05/2024 |
816.492 |
0,68%
|
25,24
|
25,185
|
25,51
|
25,35
|
13/05/2024 |
628.367 |
-0,94%
|
25,49
|
25,13
|
25,59
|
25,18
|
10/05/2024 |
525.299 |
0,00%
|
25,32
|
25,22
|
25,42
|
25,42
|
09/05/2024 |
435.687 |
1,19%
|
25,24
|
25,08
|
25,45
|
25,42
|
08/05/2024 |
302.651 |
0,16%
|
25,10
|
25,07
|
25,22
|
25,12
|
07/05/2024 |
477.512 |
1,21%
|
24,91
|
24,89
|
25,115
|
25,08
|
06/05/2024 |
613.215 |
-0,48%
|
24,91
|
24,65
|
24,99
|
24,78
|
03/05/2024 |
482.312 |
-0,40%
|
25,00
|
24,71
|
25,02
|
24,90
|
02/05/2024 |
489.005 |
-0,16%
|
25,15
|
24,955
|
25,24
|
25,00
|
01/05/2024 |
368.361 |
0,40%
|
24,82
|
24,54
|
25,185
|
25,04
|
30/04/2024 |
584.929 |
0,36%
|
24,775
|
24,71
|
24,965
|
24,94
|
29/04/2024 |
329.775 |
0,93%
|
24,67
|
24,586
|
24,915
|
24,85
|
26/04/2024 |
283.894 |
-1,09%
|
24,78
|
24,61
|
24,92
|
24,62
|
25/04/2024 |
430.576 |
-0,56%
|
25,15
|
24,88
|
25,14
|
24,89
|
24/04/2024 |
458.457 |
1,38%
|
24,46
|
24,37
|
25,02
|
25,03
|
23/04/2024 |
394.546 |
0,08%
|
24,60
|
24,58
|
24,86
|
24,69
|
22/04/2024 |
503.539 |
0,37%
|
24,56
|
24,475
|
24,80
|
24,67
|
19/04/2024 |
604.106 |
2,25%
|
24,01
|
23,98
|
24,58
|
24,58
|
18/04/2024 |
641.986 |
3,04%
|
23,43
|
23,29
|
24,055
|
24,04
|
17/04/2024 |
512.254 |
0,69%
|
23,33
|
23,125
|
23,425
|
23,33
|
16/04/2024 |
670.462 |
1,14%
|
22,94
|
22,93
|
23,27
|
23,17
|
15/04/2024 |
448.346 |
1,28%
|
22,81
|
22,64
|
22,92
|
22,91
|
12/04/2024 |
407.620 |
-1,01%
|
22,81
|
22,555
|
22,93
|
22,62
|
11/04/2024 |
251.783 |
0,09%
|
22,90
|
22,73
|
23,05
|
22,85
|
10/04/2024 |
398.998 |
-1,38%
|
22,99
|
22,70
|
23,05
|
22,83
|
09/04/2024 |
507.774 |
0,22%
|
23,18
|
23,05
|
23,21
|
23,15
|
08/04/2024 |
359.069 |
-0,30%
|
23,13
|
23,05
|
23,26
|
23,10
|
05/04/2024 |
387.591 |
-0,56%
|
23,215
|
23,085
|
23,31
|
23,17
|
04/04/2024 |
413.982 |
0,69%
|
23,29
|
23,20
|
23,47
|
23,30
|
03/04/2024 |
733.412 |
-1,62%
|
23,45
|
23,035
|
23,50
|
23,14
|
02/04/2024 |
414.990 |
-0,47%
|
23,75
|
23,50
|
23,72
|
23,52
|
01/04/2024 |
392.614 |
-0,51%
|
23,75
|
23,56
|
23,75
|
23,63
|
28/03/2024 |
431.953 |
0,13%
|
23,48
|
23,66
|
23,89
|
23,75
|
27/03/2024 |
460.294 |
1,88%
|
23,48
|
23,40
|
23,75
|
23,7185
|
26/03/2024 |
558.523 |
0,13%
|
23,28
|
23,215
|
23,4152
|
23,28
|
25/03/2024 |
424.611 |
0,87%
|
23,145
|
23,03
|
23,305
|
23,25
|
22/03/2024 |
437.012 |
-0,22%
|
23,10
|
23,01
|
23,17
|
23,05
|
21/03/2024 |
395.563 |
0,13%
|
22,985
|
23,02
|
23,17
|
23,10
|
20/03/2024 |
325.856 |
0,74%
|
22,985
|
22,89
|
23,13
|
23,07
|
19/03/2024 |
353.380 |
0,53%
|
22,82
|
22,745
|
22,97
|
22,90
|
18/03/2024 |
491.941 |
0,35%
|
22,52
|
22,59
|
22,97
|
22,78
|
15/03/2024 |
533.770 |
0,70%
|
22,52
|
22,39
|
22,785
|
22,6985
|
14/03/2024 |
446.631 |
-2,30%
|
22,985
|
22,42
|
23,04
|
22,54
|
13/03/2024 |
379.245 |
-0,52%
|
23,31
|
23,05
|
23,48
|
23,07
|
12/03/2024 |
265.223 |
0,26%
|
23,12
|
23,04
|
23,315
|
23,19
|
11/03/2024 |
380.539 |
0,83%
|
23,17
|
22,95
|
23,205
|
23,13
|
08/03/2024 |
394.895 |
2,23%
|
22,39
|
22,35
|
22,97
|
22,94
|
07/03/2024 |
359.736 |
-0,75%
|
22,46
|
22,325
|
22,69
|
22,44
|
06/03/2024 |
370.014 |
1,21%
|
22,46
|
22,42
|
22,62
|
22,61
|
05/03/2024 |
364.996 |
-0,49%
|
22,52
|
22,21
|
22,60
|
22,34
|
04/03/2024 |
364.573 |
0,99%
|
22,16
|
22,09
|
22,465
|
22,45
|
01/03/2024 |
417.953 |
-0,85%
|
22,25
|
22,09
|
22,31
|
22,23
|
29/02/2024 |
551.111 |
-0,27%
|
22,66
|
22,38
|
22,68
|
22,42
|
28/02/2024 |
346.020 |
0,53%
|
22,83
|
22,435
|
22,795
|
22,71
|
27/02/2024 |
312.802 |
-1,18%
|
22,96
|
22,446
|
22,88
|
22,591
|
26/02/2024 |
394.247 |
-0,70%
|
22,96
|
22,665
|
23,02
|
22,86
|
23/02/2024 |
256.756 |
0,13%
|
23,02
|
22,91
|
23,195
|
23,02
|
22/02/2024 |
859.877 |
0,39%
|
22,67
|
22,58
|
23,005
|
22,99
|
21/02/2024 |
428.313 |
0,66%
|
22,525
|
22,735
|
22,93
|
22,90
|
20/02/2024 |
530.849 |
1,47%
|
22,525
|
22,43
|
22,9301
|
22,75
|
19/02/2024 |
397.227 |
0,36%
|
22,355
|
22,13
|
22,52
|
22,42
|
16/02/2024 |
397.227 |
0,36%
|
22,355
|
22,13
|
22,52
|
22,42
|
15/02/2024 |
277.071 |
0,68%
|
22,355
|
22,215
|
22,4301
|
22,34
|
14/02/2024 |
453.440 |
0,14%
|
22,14
|
21,795
|
22,195
|
22,19
|
13/02/2024 |
536.235 |
-1,99%
|
22,41
|
21,995
|
22,63
|
22,16
|
12/02/2024 |
740.888 |
1,89%
|
23,10
|
22,12
|
22,67
|
22,61
|
09/02/2024 |
1.310.167 |
-5,13%
|
23,10
|
22,03
|
23,47
|
22,19
|
08/02/2024 |
779.208 |
0,99%
|
23,24
|
23,165
|
23,545
|
23,39
|
07/02/2024 |
555.613 |
-0,86%
|
23,13
|
23,17
|
23,66
|
23,16
|
06/02/2024 |
433.215 |
0,99%
|
23,42
|
23,11
|
23,505
|
23,36
|
05/02/2024 |
405.998 |
-1,62%
|
23,42
|
23,13
|
23,515
|
23,13
|
02/02/2024 |
425.088 |
-0,30%
|
23,65
|
23,3123
|
23,72
|
23,51
|
01/02/2024 |
796.866 |
3,42%
|
22,70
|
22,59
|
23,615
|
23,58
|
31/01/2024 |
613.131 |
-0,83%
|
23,015
|
22,77
|
23,06
|
22,799
|
30/01/2024 |
482.827 |
1,41%
|
22,66
|
22,55
|
22,99
|
22,99
|
29/01/2024 |
395.570 |
-0,70%
|
22,84
|
22,585
|
22,88
|
22,67
|
26/01/2024 |
195.144 |
0,13%
|
22,95
|
22,785
|
22,98
|
22,83
|
25/01/2024 |
253.638 |
1,29%
|
22,58
|
22,485
|
22,81
|
22,80
|
24/01/2024 |
305.990 |
-1,32%
|
22,60
|
22,50
|
22,82
|
22,51
|
23/01/2024 |
357.906 |
1,65%
|
22,37
|
22,5745
|
22,85
|
22,81
|
22/01/2024 |
476.801 |
0,31%
|
22,37
|
22,231
|
22,52
|
22,44
|
19/01/2024 |
281.023 |
-0,71%
|
22,53
|
22,305
|
22,58
|
22,37
|
18/01/2024 |
325.903 |
0,22%
|
22,43
|
22,31
|
22,525
|
22,53
|
17/01/2024 |
365.986 |
-0,04%
|
22,56
|
22,385
|
22,68
|
22,48
|
16/01/2024 |
301.019 |
-0,35%
|
22,56
|
22,385
|
22,60
|
22,49
|
15/01/2024 |
189.444 |
0,45%
|
22,67
|
22,485
|
22,69
|
22,57
|
12/01/2024 |
189.444 |
0,45%
|
22,67
|
22,485
|
22,69
|
22,57
|
11/01/2024 |
310.946 |
-0,31%
|
22,44
|
22,285
|
22,52
|
22,47
|
10/01/2024 |
494.843 |
-1,87%
|
22,90
|
22,53
|
23,005
|
22,54
|
09/01/2024 |
491.313 |
0,35%
|
22,805
|
22,69
|
22,98
|
22,97
|
08/01/2024 |
481.078 |
0,40%
|
22,80
|
22,76
|
22,97
|
22,89
|
05/01/2024 |
751.415 |
0,44%
|
22,61
|
22,575
|
22,90
|
22,80
|
04/01/2024 |
336.565 |
-0,66%
|
22,95
|
22,635
|
22,905
|
22,70
|
03/01/2024 |
448.504 |
-0,57%
|
22,95
|
22,80
|
23,05
|
22,85
|
02/01/2024 |
377.729 |
2,09%
|
22,40
|
22,39
|
23,115
|
22,98
|
29/12/2023 |
298.154 |
0,13%
|
22,40
|
22,415
|
22,58
|
22,51
|