Cotação atual, histórico e gráfico do papel: FLCR11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações FLCR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/11/2026	-0,61%	-0,55	89,45	89,74	88,66	89,74	28K	51
03/11/2026	-0,10%	-0,09	90,00	90,09	85,33	90,41	87K	179
30/10/2026	0,40%	0,36	90,09	88,41	88,41	90,09	25K	47
29/10/2026	0,26%	0,23	89,73	89,69	88,31	89,99	19K	40
28/10/2026	-0,56%	-0,50	89,50	90,51	88,60	91,07	29K	61
27/10/2026	0,00%	0,00	90,00	90,00	89,00	90,00	36K	50
26/10/2026	-1,19%	-1,08	90,00	90,99	88,28	90,99	42K	67
23/10/2026	0,05%	0,05	91,08	91,10	90,51	91,10	16K	32
22/10/2026	-0,07%	-0,06	91,03	91,10	90,83	91,10	24K	28
21/10/2026	0,10%	0,09	91,09	91,10	90,48	91,10	18K	29
20/10/2026	0,55%	0,50	91,00	91,10	86,47	91,10	282K	193
19/10/2026	-0,10%	-0,09	90,50	91,50	89,78	92,59	65K	112
16/10/2026	-0,23%	-0,21	90,59	91,88	89,91	91,88	24K	32
15/10/2026	0,40%	0,36	90,80	91,89	88,50	91,89	69K	111
14/10/2026	0,19%	0,17	90,44	90,27	90,27	91,99	18K	38
13/10/2026	-1,68%	-1,54	90,27	90,77	85,58	90,77	195K	163
09/10/2026	-0,07%	-0,06	91,81	91,99	91,81	91,99	10K	17
08/10/2026	-1,43%	-1,33	91,87	92,22	91,87	92,22	11K	14
07/10/2026	-0,59%	-0,55	93,20	93,75	93,05	93,75	23K	35
06/10/2026	0,76%	0,71	93,75	94,49	91,76	94,49	166K	62
05/10/2026	0,92%	0,85	93,04	92,22	91,04	97,00	23K	71
02/10/2026	-0,09%	-0,08	92,19	92,25	92,00	92,25	6K	19
01/10/2026	0,94%	0,86	92,27	91,37	91,30	92,28	81K	37
30/09/2026	0,18%	0,16	91,41	91,44	91,15	91,44	4K	19
29/09/2026	-0,15%	-0,14	91,25	91,37	91,14	91,46	32K	18
28/09/2026	0,68%	0,62	91,39	90,39	90,39	91,50	16K	43
25/09/2026	-0,42%	-0,38	90,77	91,99	89,62	92,00	72K	108
24/09/2026	-0,23%	-0,21	91,15	91,36	91,10	91,36	6K	15
23/09/2026	0,29%	0,26	91,36	91,39	91,12	91,39	22K	28
22/09/2026	-0,14%	-0,13	91,10	91,33	90,61	91,38	21K	57
21/09/2026	0,27%	0,25	91,23	91,31	91,02	91,35	7K	13
18/09/2026	0,00%	0,00	90,98	90,99	90,80	91,00	19K	20
17/09/2026	0,04%	0,04	90,98	90,94	90,65	90,98	13K	31
16/09/2026	0,07%	0,06	90,94	91,00	90,05	91,00	27K	43
15/09/2026	-0,51%	-0,47	90,88	91,73	88,00	91,99	68K	117
14/09/2026	1,84%	1,65	91,35	89,71	89,60	91,99	22K	62
11/09/2026	0,66%	0,59	89,70	89,02	89,02	90,00	24K	31
10/09/2026	-0,40%	-0,36	89,11	89,47	89,02	91,01	58K	80
09/09/2026	-1,55%	-1,41	89,47	89,34	89,34	89,79	32K	36
08/09/2026	0,92%	0,83	90,88	90,61	90,01	90,88	52K	64
04/09/2026	-0,91%	-0,83	90,05	90,88	89,80	90,88	28K	51
03/09/2026	0,55%	0,50	90,88	89,01	89,01	90,88	12K	49
02/09/2026	-0,55%	-0,50	90,38	90,88	88,46	90,88	138K	118
01/09/2026	0,00%	0,00	90,88	90,88	90,72	90,88	4K	14
31/08/2026	0,02%	0,02	90,88	90,88	90,70	90,88	17K	26
28/08/2026	0,74%	0,67	90,86	90,49	90,15	90,88	19K	38
27/08/2026	0,04%	0,04	90,19	90,00	88,45	91,36	60K	80
26/08/2026	0,12%	0,11	90,15	90,04	90,00	90,20	15K	22
25/08/2026	-0,40%	-0,36	90,04	90,80	88,80	90,80	104K	129
24/08/2026	0,00%	0,00	90,40	90,37	90,00	90,40	4K	22
21/08/2026	0,39%	0,35	90,40	90,39	88,44	90,40	310K	67
20/08/2026	-0,44%	-0,40	90,05	90,20	87,05	90,46	403K	1.172
19/08/2026	0,06%	0,05	90,45	90,40	90,20	90,80	59K	95
18/08/2026	0,44%	0,40	90,40	91,30	90,10	91,30	89K	77
17/08/2026	-0,88%	-0,80	90,00	90,80	90,00	91,49	270K	210
14/08/2026	-0,06%	-0,05	90,80	92,20	90,80	92,20	15K	69
13/08/2026	-1,25%	-1,15	90,85	91,90	90,81	91,90	32K	82
12/08/2026	3,48%	3,09	92,00	91,40	90,98	92,00	250K	249
11/08/2026	-4,19%	-3,89	88,91	92,50	88,91	92,97	122K	160
10/08/2026	0,65%	0,60	92,80	90,95	90,92	93,00	101K	204
07/08/2026	-0,09%	-0,08	92,20	92,50	92,00	92,98	79K	163
06/08/2026	0,85%	0,78	92,28	91,50	91,07	92,48	38K	176
05/08/2026	-1,61%	-1,50	91,50	93,00	90,79	93,00	971K	419
04/08/2026	-0,77%	-0,72	93,00	94,27	91,01	94,29	1M	728
03/08/2026	-0,32%	-0,30	93,72	93,77	92,60	94,20	100K	150
31/07/2026	0,00%	0,00	94,02	94,02	93,40	94,02	63K	90
30/07/2026	0,69%	0,64	94,02	93,61	93,61	94,02	1M	33
29/07/2026	-0,36%	-0,34	93,38	93,79	93,38	93,84	19K	41
28/07/2026	-0,30%	-0,28	93,72	94,02	93,72	94,02	26K	29
27/07/2026	-0,02%	-0,02	94,00	94,02	92,70	94,02	120K	152
24/07/2026	-0,18%	-0,17	94,02	93,70	93,62	94,96	32K	41
23/07/2026	0,58%	0,54	94,19	93,71	92,71	94,50	120K	109
22/07/2026	-0,10%	-0,09	93,65	93,10	93,10	93,73	16K	41
21/07/2026	0,26%	0,24	93,74	92,61	92,61	93,74	17K	68
20/07/2026	0,16%	0,15	93,50	93,35	92,50	93,50	104K	186
17/07/2026	0,00%	0,00	93,35	93,65	92,81	93,65	34K	75
16/07/2026	-0,42%	-0,39	93,35	93,75	92,34	93,75	120K	217
15/07/2026	0,17%	0,16	93,74	93,73	92,65	93,75	18K	61
14/07/2026	1,17%	1,08	93,58	93,43	93,15	93,70	17K	59
13/07/2026	-1,29%	-1,21	92,50	93,53	92,50	93,68	25K	38
10/07/2026	-0,04%	-0,04	93,71	93,60	93,51	93,71	10K	17
09/07/2026	0,00%	0,00	93,75	93,75	93,70	93,75	15K	22
08/07/2026	-0,37%	-0,35	93,75	93,01	93,01	94,98	33K	98
07/07/2026	-0,40%	-0,38	94,10	94,48	94,00	94,98	26K	74
06/07/2026	1,10%	1,03	94,48	94,39	93,36	94,50	56K	99
03/07/2026	0,10%	0,09	93,45	94,30	92,00	94,85	113K	169
02/07/2026	-1,05%	-0,99	93,36	94,08	93,36	94,08	6K	22
01/07/2026	0,21%	0,20	94,35	94,42	92,50	94,42	76K	111
30/06/2026	0,16%	0,15	94,15	94,00	93,65	94,15	21K	39
29/06/2026	0,11%	0,10	94,00	92,10	92,00	94,35	92K	129
26/06/2026	0,00%	0,00	93,90	94,50	93,58	94,50	4M	20
25/06/2026	0,21%	0,20	93,90	93,00	93,00	93,90	28K	55
24/06/2026	0,04%	0,04	93,70	94,60	93,52	94,60	15K	20
23/06/2026	0,00%	0,00	93,66	93,66	93,34	94,01	53K	74
22/06/2026	-0,89%	-0,84	93,66	94,65	92,01	94,65	89K	131
19/06/2026	0,31%	0,29	94,50	94,15	93,10	94,50	36K	66
18/06/2026	0,33%	0,31	94,21	94,00	92,86	94,65	174K	122
17/06/2026	0,00%	0,00	93,90	94,83	93,90	95,00	18K	42
16/06/2026	-0,71%	-0,67	93,90	94,56	93,11	94,56	18K	35
15/06/2026	0,34%	0,32	94,57	94,25	93,02	94,83	108K	136
12/06/2026	-0,02%	-0,02	94,25	94,24	92,00	94,25	34K	63
11/06/2026	-0,45%	-0,43	94,27	94,65	93,74	94,65	25K	58
10/06/2026	0,37%	0,35	94,70	94,88	92,50	94,88	154K	126
09/06/2026	-0,35%	-0,33	94,35	95,00	93,86	95,00	27K	83
08/06/2026	-0,32%	-0,30	94,68	93,56	93,56	95,00	51K	114
05/06/2026	0,17%	0,16	94,98	94,99	93,20	94,99	64K	97
03/06/2026	0,34%	0,32	94,82	93,56	93,00	94,82	85K	116
02/06/2026	0,53%	0,50	94,50	94,82	94,04	94,82	39K	72
01/06/2026	-2,06%	-1,98	94,00	95,98	94,00	95,98	65K	90
29/05/2026	1,16%	1,10	95,98	94,25	94,15	95,98	33K	220
28/05/2026	0,94%	0,88	94,88	93,85	93,51	94,88	135K	115
27/05/2026	-0,13%	-0,12	94,00	93,98	93,73	94,13	10K	30
26/05/2026	-0,19%	-0,18	94,12	94,25	93,21	94,25	56K	90
25/05/2026	-0,73%	-0,69	94,30	94,25	94,04	94,96	18K	72
22/05/2026	0,81%	0,76	94,99	94,17	93,35	94,99	26K	85
21/05/2026	-0,07%	-0,07	94,23	94,30	94,04	94,30	9K	24
20/05/2026	-0,21%	-0,20	94,30	94,51	94,25	94,54	14K	31
19/05/2026	0,00%	0,00	94,50	94,55	93,81	94,55	18K	37
18/05/2026	-0,19%	-0,18	94,50	94,69	93,91	94,69	14K	60
15/05/2026	1,15%	1,08	94,68	94,55	93,61	94,70	5K	26
14/05/2026	0,85%	0,79	93,60	94,20	93,60	94,50	36K	99
13/05/2026	-0,84%	-0,79	92,81	94,50	90,15	94,50	116K	162
12/05/2026	0,65%	0,60	93,60	94,50	92,51	94,50	64K	102
11/05/2026	-1,94%	-1,84	93,00	94,93	90,00	96,30	116K	141
08/05/2026	0,41%	0,39	94,84	94,45	93,50	94,93	65K	183
07/05/2026	-0,01%	-0,01	94,45	94,13	92,00	94,94	96K	163
06/05/2026	-0,03%	-0,03	94,46	93,35	93,35	94,46	26K	71
05/05/2026	0,27%	0,25	94,49	94,59	93,75	94,59	34K	75
04/05/2026	-0,01%	-0,01	94,24	95,20	93,12	95,20	93K	148
30/04/2026	0,05%	0,05	94,25	94,55	94,00	94,65	30K	47
29/04/2026	0,13%	0,12	94,20	94,64	93,85	94,64	12K	32
28/04/2026	0,03%	0,03	94,08	94,04	93,30	94,08	40K	59
27/04/2026	-0,37%	-0,35	94,05	93,38	93,38	94,65	21K	61
24/04/2026	-	-	94,40	93,33	93,33	94,42	81K	322

Date,Open,High,Low,Close,Volume
04-Nov-26,89.74,89.74,88.66,89.45,27508
03-Nov-26,90.09,90.41,85.33,90.00,87007
30-Oct-26,88.41,90.09,88.41,90.09,24973
29-Oct-26,89.69,89.99,88.31,89.73,18993
28-Oct-26,90.51,91.07,88.60,89.50,28516
27-Oct-26,90.00,90.00,89.00,90.00,36273
26-Oct-26,90.99,90.99,88.28,90.00,41783
23-Oct-26,91.10,91.10,90.51,91.08,15640
22-Oct-26,91.10,91.10,90.83,91.03,24387
21-Oct-26,91.10,91.10,90.48,91.09,18435
20-Oct-26,91.10,91.10,86.47,91.00,282379
19-Oct-26,91.50,92.59,89.78,90.50,64707
16-Oct-26,91.88,91.88,89.91,90.59,23625
15-Oct-26,91.89,91.89,88.50,90.80,68743
14-Oct-26,90.27,91.99,90.27,90.44,17686
13-Oct-26,90.77,90.77,85.58,90.27,195183
09-Oct-26,91.99,91.99,91.81,91.81,10388
08-Oct-26,92.22,92.22,91.87,91.87,10673
07-Oct-26,93.75,93.75,93.05,93.20,23062
06-Oct-26,94.49,94.49,91.76,93.75,165556
05-Oct-26,92.22,97.00,91.04,93.04,22862
02-Oct-26,92.25,92.25,92.00,92.19,5526
01-Oct-26,91.37,92.28,91.30,92.27,80573
30-Sep-26,91.44,91.44,91.15,91.41,3745
29-Sep-26,91.37,91.46,91.14,91.25,31938
28-Sep-26,90.39,91.50,90.39,91.39,16226
25-Sep-26,91.99,92.00,89.62,90.77,71889
24-Sep-26,91.36,91.36,91.10,91.15,5560
23-Sep-26,91.39,91.39,91.12,91.36,21652
22-Sep-26,91.33,91.38,90.61,91.10,20940
21-Sep-26,91.31,91.35,91.02,91.23,6841
18-Sep-26,90.99,91.00,90.80,90.98,19468
17-Sep-26,90.94,90.98,90.65,90.98,12633
16-Sep-26,91.00,91.00,90.05,90.94,27346
15-Sep-26,91.73,91.99,88.00,90.88,67778
14-Sep-26,89.71,91.99,89.60,91.35,21623
11-Sep-26,89.02,90.00,89.02,89.70,24420
10-Sep-26,89.47,91.01,89.02,89.11,57848
09-Sep-26,89.34,89.79,89.34,89.47,32175
08-Sep-26,90.61,90.88,90.01,90.88,52271
04-Sep-26,90.88,90.88,89.80,90.05,28297
03-Sep-26,89.01,90.88,89.01,90.88,12061
02-Sep-26,90.88,90.88,88.46,90.38,138224
01-Sep-26,90.88,90.88,90.72,90.88,4177
31-Aug-26,90.88,90.88,90.70,90.88,16617
28-Aug-26,90.49,90.88,90.15,90.86,19005
27-Aug-26,90.00,91.36,88.45,90.19,60294
26-Aug-26,90.04,90.20,90.00,90.15,14588
25-Aug-26,90.80,90.80,88.80,90.04,103945
24-Aug-26,90.37,90.40,90.00,90.40,4421
21-Aug-26,90.39,90.40,88.44,90.40,309999
20-Aug-26,90.20,90.46,87.05,90.05,402982
19-Aug-26,90.40,90.80,90.20,90.45,58752
18-Aug-26,91.30,91.30,90.10,90.40,88728
17-Aug-26,90.80,91.49,90.00,90.00,270164
14-Aug-26,92.20,92.20,90.80,90.80,14584
13-Aug-26,91.90,91.90,90.81,90.85,32272
12-Aug-26,91.40,92.00,90.98,92.00,249765
11-Aug-26,92.50,92.97,88.91,88.91,121920
10-Aug-26,90.95,93.00,90.92,92.80,100953
07-Aug-26,92.50,92.98,92.00,92.20,78903
06-Aug-26,91.50,92.48,91.07,92.28,37820
05-Aug-26,93.00,93.00,90.79,91.50,970797
04-Aug-26,94.27,94.29,91.01,93.00,1115381
03-Aug-26,93.77,94.20,92.60,93.72,100332
31-Jul-26,94.02,94.02,93.40,94.02,63170
30-Jul-26,93.61,94.02,93.61,94.02,1414922
29-Jul-26,93.79,93.84,93.38,93.38,19085
28-Jul-26,94.02,94.02,93.72,93.72,25506
27-Jul-26,94.02,94.02,92.70,94.00,119903
24-Jul-26,93.70,94.96,93.62,94.02,32351
23-Jul-26,93.71,94.50,92.71,94.19,120120
22-Jul-26,93.10,93.73,93.10,93.65,15934
21-Jul-26,92.61,93.74,92.61,93.74,16796
20-Jul-26,93.35,93.50,92.50,93.50,103747
17-Jul-26,93.65,93.65,92.81,93.35,34269
16-Jul-26,93.75,93.75,92.34,93.35,119921
15-Jul-26,93.73,93.75,92.65,93.74,17988
14-Jul-26,93.43,93.70,93.15,93.58,17018
13-Jul-26,93.53,93.68,92.50,92.50,25236
10-Jul-26,93.60,93.71,93.51,93.71,9648
09-Jul-26,93.75,93.75,93.70,93.75,14622
08-Jul-26,93.01,94.98,93.01,93.75,32745
07-Jul-26,94.48,94.98,94.00,94.10,26064
06-Jul-26,94.39,94.50,93.36,94.48,55589
03-Jul-26,94.30,94.85,92.00,93.45,113095
02-Jul-26,94.08,94.08,93.36,93.36,5532
01-Jul-26,94.42,94.42,92.50,94.35,75852
30-Jun-26,94.00,94.15,93.65,94.15,21023
29-Jun-26,92.10,94.35,92.00,94.00,92074
26-Jun-26,94.50,94.50,93.58,93.90,4070059
25-Jun-26,93.00,93.90,93.00,93.90,28171
24-Jun-26,94.60,94.60,93.52,93.70,14699
23-Jun-26,93.66,94.01,93.34,93.66,52601
22-Jun-26,94.65,94.65,92.01,93.66,89088
19-Jun-26,94.15,94.50,93.10,94.50,36028
18-Jun-26,94.00,94.65,92.86,94.21,173903
17-Jun-26,94.83,95.00,93.90,93.90,17973
16-Jun-26,94.56,94.56,93.11,93.90,18069
15-Jun-26,94.25,94.83,93.02,94.57,108084
12-Jun-26,94.24,94.25,92.00,94.25,34336
11-Jun-26,94.65,94.65,93.74,94.27,24785
10-Jun-26,94.88,94.88,92.50,94.70,154238
09-Jun-26,95.00,95.00,93.86,94.35,26557
08-Jun-26,93.56,95.00,93.56,94.68,51341
05-Jun-26,94.99,94.99,93.20,94.98,64397
03-Jun-26,93.56,94.82,93.00,94.82,84726
02-Jun-26,94.82,94.82,94.04,94.50,38624
01-Jun-26,95.98,95.98,94.00,94.00,65181
29-May-26,94.25,95.98,94.15,95.98,32664
28-May-26,93.85,94.88,93.51,94.88,135418
27-May-26,93.98,94.13,93.73,94.00,9954
26-May-26,94.25,94.25,93.21,94.12,55611
25-May-26,94.25,94.96,94.04,94.30,17552
22-May-26,94.17,94.99,93.35,94.99,26324
21-May-26,94.30,94.30,94.04,94.23,8573
20-May-26,94.51,94.54,94.25,94.30,13595
19-May-26,94.55,94.55,93.81,94.50,17887
18-May-26,94.69,94.69,93.91,94.50,14353
15-May-26,94.55,94.70,93.61,94.68,5384
14-May-26,94.20,94.50,93.60,93.60,36252
13-May-26,94.50,94.50,90.15,92.81,115880
12-May-26,94.50,94.50,92.51,93.60,63977
11-May-26,94.93,96.30,90.00,93.00,115650
08-May-26,94.45,94.93,93.50,94.84,64648
07-May-26,94.13,94.94,92.00,94.45,96421
06-May-26,93.35,94.46,93.35,94.46,25581
05-May-26,94.59,94.59,93.75,94.49,33769
04-May-26,95.20,95.20,93.12,94.24,93181
30-Apr-26,94.55,94.65,94.00,94.25,29875
29-Apr-26,94.64,94.64,93.85,94.20,12410
28-Apr-26,94.04,94.08,93.30,94.08,39956
27-Apr-26,93.38,94.65,93.38,94.05,21400
24-Apr-26,93.33,94.42,93.33,94.40,81383

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FLCR11