Mercado fechado

Flowers Foods, Inc. (FLO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
24,58+0,54 (+2,25%)
No fechamento: 04:00PM EDT
24,87 +0,29 (+1,18%)
Pós-fechamento: 06:10PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202424,0524,6023,9824,5824,581.594.300
18 de abr. de 202423,4624,0623,2924,0424,041.377.900
17 de abr. de 202423,3623,4323,1223,3323,331.277.800
16 de abr. de 202422,9423,2722,9323,1723,171.603.000
15 de abr. de 202422,7222,9222,6422,9122,91974.800
12 de abr. de 202422,8122,9322,5622,6222,621.023.300
11 de abr. de 202422,9522,9522,7322,8522,85688.800
10 de abr. de 202422,9923,0522,7022,8322,831.006.000
09 de abr. de 202423,2023,2123,0523,1523,151.087.100
08 de abr. de 202423,1823,2723,0523,1023,10754.900
05 de abr. de 202423,2423,3223,0923,1723,17916.000
04 de abr. de 202423,3223,4823,2023,3023,30940.500
03 de abr. de 202423,4423,5223,0323,1423,141.772.300
02 de abr. de 202423,6123,7323,5023,5223,521.073.500
01 de abr. de 202423,7523,8123,5623,6323,63901.800
28 de mar. de 202423,8223,9023,6623,7523,751.139.800
27 de mar. de 202423,4323,7523,4023,7223,721.561.500
26 de mar. de 202423,3523,4223,2223,2823,281.190.800
25 de mar. de 202423,0923,3123,0323,2523,251.035.600
22 de mar. de 202423,1723,1723,0123,0523,05924.300
21 de mar. de 202423,0923,1822,8923,1023,10958.100
20 de mar. de 202422,9823,1322,8823,0723,07867.100
19 de mar. de 202422,8422,9722,7522,9022,901.059.100
18 de mar. de 202422,6622,9722,5922,7822,781.612.800
15 de mar. de 202422,3922,7922,3922,7022,703.331.900
14 de mar. de 202422,9923,0522,4222,5422,541.219.200
13 de mar. de 202423,3023,4823,0523,0723,071.054.200
12 de mar. de 202423,0823,3223,0423,1923,19766.900
11 de mar. de 202422,9823,2222,9523,1323,13979.100
08 de mar. de 202422,4222,9722,3422,9422,94907.100
07 de mar. de 202422,7022,7422,3222,4422,44899.800
06 de mar. de 202422,4722,6222,4222,6122,611.042.800
05 de mar. de 202422,5422,6622,2122,3422,341.056.900
04 de mar. de 202422,1522,4722,0922,4522,45903.900
01 de mar. de 202422,3122,3122,0822,2322,231.094.200
29 de fev. de 202422,6022,6922,3822,4222,421.800.800
29 de fev. de 20240.23 Dividendo
28 de fev. de 202422,6222,8022,4322,7122,481.173.000
27 de fev. de 202422,8322,8822,4522,5922,361.020.200
26 de fev. de 202422,9823,0222,6622,8622,63979.700
23 de fev. de 202422,9823,2022,9123,0222,79801.300
22 de fev. de 202422,7223,0122,5822,9922,762.034.800
21 de fev. de 202422,8822,9322,7322,9022,671.012.300
20 de fev. de 202422,5122,9322,4022,7522,521.199.000
16 de fev. de 202422,3022,5222,1122,4222,191.117.600
15 de fev. de 202422,2622,4422,2122,3422,11905.000
14 de fev. de 202422,0822,2121,8022,1921,971.196.200
13 de fev. de 202422,4022,6322,0022,1621,941.552.600
12 de fev. de 202422,1222,6722,1222,6122,381.880.400
09 de fev. de 202422,8423,4722,0322,1921,973.031.600
08 de fev. de 202423,2423,5523,1623,3923,151.797.400
07 de fev. de 202423,5023,5023,1623,1622,931.298.800
06 de fev. de 202423,1123,5123,0723,3623,121.104.800
05 de fev. de 202423,4223,5223,1323,1322,90890.200
02 de fev. de 202423,6223,7623,3123,5123,271.059.200
01 de fev. de 202422,7723,6222,5923,5823,341.900.500
31 de jan. de 202422,9723,0722,7722,8022,572.246.700
30 de jan. de 202422,6322,9922,5522,9922,761.355.500
29 de jan. de 202422,8822,8822,5922,6722,44884.900
26 de jan. de 202422,9222,9822,7922,8322,60545.600
25 de jan. de 202422,5922,8122,4922,8022,57645.300
24 de jan. de 202422,8022,8222,5022,5122,28837.900
23 de jan. de 202422,5922,8522,5622,8122,58869.600
22 de jan. de 202422,3522,5222,2322,4422,21976.700
19 de jan. de 202422,5822,5822,3122,3722,14720.500
18 de jan. de 202422,3822,5322,3122,5322,30973.500
17 de jan. de 202422,3222,6822,2922,4822,25868.900
16 de jan. de 202422,5422,6222,3922,4922,26766.400
12 de jan. de 202422,6722,7222,4922,5722,34502.400
11 de jan. de 202422,4422,5222,2822,4722,24969.500
10 de jan. de 202422,9123,0122,5322,5422,311.126.800
09 de jan. de 202422,8322,9822,6922,9722,741.141.800
08 de jan. de 202422,8022,9722,7622,8922,661.200.700
05 de jan. de 202422,6522,9422,5822,8022,571.741.200
04 de jan. de 202422,9022,9122,6422,7022,471.088.900
03 de jan. de 202422,9523,0522,8022,8522,621.267.500
02 de jan. de 202422,4023,1222,3922,9822,75972.700
29 de dez. de 202322,4322,5822,3822,5122,28862.200
28 de dez. de 202322,3922,6122,3922,4822,25824.400
27 de dez. de 202322,5222,5722,3722,4622,23732.300
26 de dez. de 202322,4622,5822,3722,5022,271.356.100
22 de dez. de 202322,5022,7122,3922,5722,34824.600
21 de dez. de 202322,2122,3522,0822,3322,10844.400
20 de dez. de 202322,3322,4822,1122,1121,891.031.700
19 de dez. de 202322,3722,5822,1022,4622,231.299.900
18 de dez. de 202321,9122,2421,8022,2422,01974.600
15 de dez. de 202322,2422,3921,8521,8621,642.723.900
14 de dez. de 202322,7722,8722,2522,2622,031.087.000
13 de dez. de 202322,0022,6121,9722,5922,361.620.700
12 de dez. de 202321,9922,1521,8522,0421,82989.800
11 de dez. de 202321,8422,0321,7521,9421,721.407.800
08 de dez. de 202321,8721,9121,6721,7021,48926.700
07 de dez. de 202321,7222,0121,4821,9021,68976.500
06 de dez. de 202321,5121,7721,4321,6721,45917.500
05 de dez. de 202321,6621,8121,4321,4521,23975.500
04 de dez. de 202321,2121,7421,2121,6121,391.076.100
01 de dez. de 202320,8421,2520,7721,2421,021.050.200
30 de nov. de 202320,6020,8220,5020,8120,601.400.800
30 de nov. de 20230.23 Dividendo
29 de nov. de 202320,9421,0220,7020,7920,351.135.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...