FLUX.BR(FLUX.BR)
FLUX.BR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $19.50 | $19.85 | $19.50 | $19.55 | 1,763 |
| 7/17/2026 | $19.35 | $19.80 | $19.35 | $19.50 | 1,538 |
| 7/16/2026 | $19.95 | $19.95 | $19.40 | $19.40 | 233 |
| 7/15/2026 | $20.00 | $20.00 | $19.60 | $20.00 | 648 |
| 7/14/2026 | $19.55 | $20.00 | $19.30 | $20.00 | 1,780 |
| 7/13/2026 | $19.40 | $19.75 | $19.35 | $19.50 | 3,448 |
| 7/10/2026 | $19.65 | $19.65 | $19.50 | $19.60 | 272 |
| 7/9/2026 | $20.00 | $20.00 | $19.45 | $19.50 | 793 |
| 7/8/2026 | $20.00 | $20.00 | $19.45 | $19.50 | 654 |
| 7/7/2026 | $20.00 | $20.40 | $19.60 | $19.60 | 3,779 |
| 7/6/2026 | $19.65 | $19.95 | $19.45 | $19.60 | 6,738 |
| 7/3/2026 | $19.40 | $19.75 | $19.40 | $19.45 | 845 |
| 7/2/2026 | $19.50 | $19.75 | $19.35 | $19.75 | 2,503 |
| 7/1/2026 | $19.45 | $20.10 | $19.45 | $19.45 | 1,867 |
| 6/30/2026 | $19.30 | $19.85 | $19.30 | $19.30 | 1,414 |
| 6/29/2026 | $20.20 | $20.20 | $19.30 | $19.30 | 3,353 |
| 6/26/2026 | $20.20 | $20.20 | $19.45 | $19.50 | 2,832 |
| 6/25/2026 | $20.00 | $20.20 | $19.45 | $19.45 | 3,778 |
| 6/24/2026 | $19.65 | $20.30 | $19.65 | $19.80 | 8,414 |
| 6/23/2026 | $19.70 | $20.40 | $19.70 | $20.40 | 5,943 |
| 6/22/2026 | $19.60 | $19.90 | $19.60 | $19.80 | 2,314 |
| 6/19/2026 | $20.20 | $20.20 | $19.50 | $19.50 | 5,405 |
| 6/18/2026 | $20.50 | $20.50 | $19.60 | $19.65 | 4,540 |
| 6/17/2026 | $20.00 | $20.50 | $19.85 | $19.85 | 8,058 |
| 6/16/2026 | $20.00 | $20.00 | $19.60 | $19.60 | 1,915 |
| 6/15/2026 | $20.30 | $20.40 | $19.75 | $19.75 | 3,275 |
| 6/12/2026 | $19.80 | $20.20 | $19.70 | $20.00 | 1,029 |
| 6/11/2026 | $20.40 | $20.40 | $19.80 | $19.80 | 1,723 |
| 6/10/2026 | $20.20 | $20.40 | $19.90 | $19.90 | 1,698 |
| 6/9/2026 | $19.85 | $20.20 | $19.85 | $19.90 | 1,503 |
| 6/8/2026 | $20.40 | $20.40 | $20.00 | $20.00 | 6,265 |
| 6/5/2026 | $20.10 | $20.10 | $19.70 | $19.80 | 537 |
| 6/4/2026 | $19.60 | $20.00 | $19.60 | $19.80 | 1,877 |
| 6/3/2026 | $20.00 | $20.20 | $19.55 | $19.55 | 4,856 |
| 6/2/2026 | $20.40 | $20.50 | $20.00 | $20.00 | 3,637 |
| 6/1/2026 | $20.40 | $20.80 | $20.40 | $20.40 | 1,927 |
| 5/29/2026 | $20.40 | $21.00 | $20.40 | $20.40 | 1,031 |
| 5/28/2026 | $20.80 | $21.30 | $20.60 | $20.60 | 5,125 |
| 5/27/2026 | $19.75 | $20.50 | $19.70 | $20.50 | 4,221 |
| 5/26/2026 | $20.00 | $20.30 | $19.45 | $19.60 | 6,297 |
| 5/25/2026 | $19.85 | $20.20 | $19.85 | $20.10 | 2,836 |
| 5/22/2026 | $20.00 | $20.20 | $19.60 | $19.85 | 10,033 |
| 5/21/2026 | $20.70 | $20.70 | $20.20 | $20.20 | 1,911 |
| 5/20/2026 | $20.60 | $20.80 | $19.70 | $20.50 | 5,478 |
| 5/19/2026 | $21.00 | $21.20 | $20.50 | $20.60 | 7,062 |
| 5/18/2026 | $22.50 | $22.60 | $21.50 | $21.50 | 6,364 |
| 5/15/2026 | $22.60 | $22.60 | $22.30 | $22.50 | 2,661 |
| 5/14/2026 | $22.20 | $22.50 | $22.20 | $22.50 | 1,151 |
| 5/13/2026 | $22.40 | $22.40 | $22.10 | $22.20 | 4,011 |
| 5/12/2026 | $22.40 | $22.40 | $22.20 | $22.40 | 2,671 |
| 5/11/2026 | $22.30 | $22.40 | $22.10 | $22.10 | 2,092 |
| 5/8/2026 | $22.40 | $22.40 | $22.10 | $22.40 | 2,441 |
| 5/7/2026 | $22.40 | $22.40 | $22.00 | $22.10 | 2,435 |
| 5/6/2026 | $22.20 | $22.70 | $22.00 | $22.60 | 13,167 |
| 5/5/2026 | $21.80 | $22.20 | $21.80 | $22.00 | 10,373 |
| 5/4/2026 | $21.80 | $21.80 | $21.70 | $21.80 | 3,000 |
| 4/30/2026 | $21.80 | $21.80 | $21.60 | $21.80 | 2,554 |
| 4/29/2026 | $21.40 | $21.80 | $21.40 | $21.80 | 3,796 |
| 4/28/2026 | $21.60 | $21.60 | $21.40 | $21.50 | 8,003 |
| 4/27/2026 | $21.50 | $21.50 | $21.40 | $21.50 | 2,296 |
| 4/24/2026 | $21.60 | $21.60 | $21.30 | $21.40 | 2,081 |
| 4/23/2026 | $21.60 | $21.80 | $21.40 | $21.60 | 777 |
| 4/22/2026 | $21.80 | $21.80 | $21.30 | $21.40 | 37,438 |
| 4/21/2026 | $21.60 | $21.80 | $21.30 | $21.50 | 2,402 |