Cotação atual, histórico e gráfico do papel: FLMA11

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 FLMA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	0,28%	0,39	139,96	140,00	139,01	140,00	24K	68
02/10/2024	0,42%	0,59	139,57	140,65	138,97	140,65	30K	65
01/10/2024	-1,07%	-1,50	138,98	141,50	138,50	141,50	79K	68
30/09/2024	0,52%	0,72	140,48	139,76	127,74	140,48	189K	111
27/09/2024	-0,16%	-0,22	139,76	138,95	138,95	140,25	50K	75
26/09/2024	0,01%	0,01	139,98	139,89	138,95	140,25	79K	80
25/09/2024	-0,73%	-1,03	139,97	141,00	139,00	141,47	99K	127

24/09/2024	0,00%	0,00	141,00	141,00	139,54	141,49	24K	85
23/09/2024	-0,06%	-0,09	141,00	142,01	139,51	142,01	95K	117
20/09/2024	-0,76%	-1,08	141,09	142,63	141,00	142,63	25K	55
19/09/2024	0,51%	0,72	142,17	141,45	140,13	142,65	27K	53
18/09/2024	0,58%	0,82	141,45	141,59	140,25	142,50	48K	122
17/09/2024	-0,72%	-1,02	140,63	141,70	140,26	141,70	36K	111
16/09/2024	1,89%	2,63	141,65	139,50	139,04	141,73	100K	203
13/09/2024	-2,45%	-3,49	139,02	142,51	138,55	143,70	273K	733
12/09/2024	-1,01%	-1,46	142,51	143,00	140,00	143,70	108K	210
11/09/2024	0,66%	0,94	143,97	142,51	140,01	143,97	72K	115
10/09/2024	0,03%	0,04	143,03	142,98	142,04	143,03	32K	120
09/09/2024	-0,68%	-0,98	142,99	143,97	142,30	143,97	41K	53
06/09/2024	0,09%	0,13	143,97	143,00	142,02	144,25	46K	65
05/09/2024	-0,45%	-0,65	143,84	144,85	142,00	144,85	71K	103
04/09/2024	-0,02%	-0,03	144,49	144,89	143,78	144,89	71K	68
03/09/2024	0,56%	0,81	144,52	144,32	143,40	144,89	29K	65
02/09/2024	-0,13%	-0,18	143,71	143,88	143,03	144,22	45K	73
30/08/2024	1,12%	1,60	143,89	143,00	142,59	144,99	55K	82
29/08/2024	-0,43%	-0,61	142,29	142,94	142,20	142,94	33K	72
28/08/2024	0,25%	0,36	142,90	142,52	142,10	143,27	71K	78
27/08/2024	-0,13%	-0,18	142,54	142,79	142,00	144,23	55K	71
26/08/2024	0,17%	0,24	142,72	142,48	141,70	144,89	75K	129
23/08/2024	0,86%	1,21	142,48	141,27	141,27	142,50	46K	182
22/08/2024	-0,85%	-1,21	141,27	142,48	141,00	142,50	82K	113
21/08/2024	0,84%	1,19	142,48	141,01	141,01	142,50	154K	81
20/08/2024	0,01%	0,01	141,29	141,30	141,01	141,30	35K	46
19/08/2024	0,16%	0,23	141,28	141,06	141,00	141,30	46K	31
16/08/2024	-0,27%	-0,38	141,05	141,44	141,00	141,61	95K	51
15/08/2024	-0,54%	-0,77	141,43	142,20	140,40	142,20	74K	79
14/08/2024	0,19%	0,27	142,20	142,48	142,01	142,97	28K	79
13/08/2024	0,62%	0,87	141,93	141,08	140,60	142,44	33K	50
12/08/2024	-0,44%	-0,62	141,06	141,68	140,95	143,62	104K	105
09/08/2024	0,50%	0,70	141,68	140,98	140,96	141,68	61K	42
08/08/2024	0,69%	0,96	140,98	140,38	140,33	141,00	216K	49
07/08/2024	-0,34%	-0,48	140,02	139,28	139,28	140,28	74K	62
06/08/2024	-0,35%	-0,50	140,50	140,89	140,50	141,77	70K	99
05/08/2024	-0,34%	-0,48	141,00	141,48	140,78	141,48	37K	76
02/08/2024	0,34%	0,48	141,48	140,69	140,69	141,55	53K	47
01/08/2024	0,00%	0,00	141,00	140,50	140,50	141,00	71K	52
31/07/2024	-0,50%	-0,71	141,00	141,52	140,79	141,83	57K	65
30/07/2024	-0,24%	-0,34	141,71	141,10	141,10	141,95	29K	43
29/07/2024	-1,20%	-1,73	142,05	143,98	141,49	143,99	95K	95
26/07/2024	1,28%	1,82	143,78	141,96	141,85	144,00	69K	77
25/07/2024	0,71%	1,00	141,96	140,96	140,96	141,96	21K	35
24/07/2024	0,03%	0,04	140,96	140,94	139,86	142,42	41K	80
23/07/2024	-0,79%	-1,12	140,92	142,04	140,43	142,44	83K	144
22/07/2024	-0,35%	-0,50	142,04	142,60	141,90	142,60	54K	59
19/07/2024	1,29%	1,81	142,54	140,95	140,43	142,60	55K	41
18/07/2024	0,32%	0,45	140,73	140,20	140,20	140,95	31K	52
17/07/2024	-0,01%	-0,01	140,28	140,29	140,28	140,50	41K	50
16/07/2024	0,01%	0,01	140,29	140,30	139,89	140,30	28K	57
15/07/2024	0,01%	0,01	140,28	140,28	139,78	140,29	30K	66
12/07/2024	-0,36%	-0,51	140,27	140,58	139,57	140,99	63K	99
11/07/2024	-0,10%	-0,14	140,78	140,12	139,52	140,88	197K	104
10/07/2024	0,51%	0,72	140,92	140,20	138,54	140,99	173K	66
09/07/2024	-0,21%	-0,30	140,20	140,58	140,00	140,99	44K	75
08/07/2024	0,00%	0,00	140,50	140,50	140,50	140,98	22K	45
05/07/2024	-0,25%	-0,35	140,50	139,00	139,00	140,96	23K	61
04/07/2024	0,02%	0,03	140,85	141,00	140,49	141,00	55K	76
03/07/2024	-0,09%	-0,12	140,82	140,52	140,03	141,00	48K	70
02/07/2024	-0,25%	-0,36	140,94	140,57	140,51	141,30	49K	73
01/07/2024	-0,42%	-0,59	141,30	141,89	140,51	142,16	39K	65
28/06/2024	1,36%	1,90	141,89	139,90	139,90	142,15	30K	103
27/06/2024	-0,36%	-0,51	139,99	140,50	139,00	140,87	131K	90
26/06/2024	-0,03%	-0,04	140,50	140,97	140,50	141,00	26K	48
25/06/2024	-0,03%	-0,04	140,54	142,00	139,53	142,00	29K	79
24/06/2024	0,41%	0,58	140,58	139,52	139,40	141,00	93K	75
21/06/2024	0,05%	0,07	140,00	139,75	139,67	140,39	21K	46
20/06/2024	0,19%	0,26	139,93	140,22	139,67	141,05	26K	60
19/06/2024	0,04%	0,05	139,67	139,55	139,28	140,00	307K	63
18/06/2024	-0,29%	-0,40	139,62	140,21	139,53	140,31	174K	92
17/06/2024	0,24%	0,33	140,02	139,68	139,16	140,05	78K	85
14/06/2024	0,03%	0,04	139,69	139,67	139,66	140,31	110K	87
13/06/2024	0,04%	0,06	139,65	140,00	139,64	140,32	35K	49
12/06/2024	-1,11%	-1,56	139,59	141,15	139,59	142,15	92K	107
11/06/2024	-0,71%	-1,01	141,15	141,25	141,08	142,00	80K	55
10/06/2024	-1,09%	-1,56	142,16	143,72	140,02	143,72	148K	268
07/06/2024	0,37%	0,53	143,72	143,48	142,30	143,97	15K	47
06/06/2024	-1,23%	-1,79	143,19	144,91	143,16	144,98	26K	79
05/06/2024	0,08%	0,11	144,98	143,02	142,12	144,99	67K	367
04/06/2024	2,09%	2,96	144,87	141,91	141,91	145,15	166K	988
03/06/2024	0,01%	0,01	141,91	142,29	141,81	142,74	80K	75
31/05/2024	1,17%	1,64	141,90	140,30	140,30	143,20	75K	74
29/05/2024	0,21%	0,29	140,26	140,00	139,42	140,95	34K	53
28/05/2024	0,28%	0,39	139,97	139,86	139,05	140,24	47K	142
27/05/2024	-0,16%	-0,23	139,58	139,71	139,58	140,09	215K	76
24/05/2024	-0,22%	-0,31	139,81	139,50	139,03	140,20	64K	107
23/05/2024	-1,68%	-2,40	140,12	142,81	140,12	142,81	24K	52
22/05/2024	1,04%	1,47	142,52	141,05	141,05	143,17	24K	59
21/05/2024	-0,01%	-0,02	141,05	141,07	140,06	141,07	27K	61
20/05/2024	0,41%	0,57	141,07	140,50	140,03	141,08	241K	77
17/05/2024	0,18%	0,25	140,50	140,25	140,10	140,50	34K	67
16/05/2024	0,06%	0,09	140,25	140,16	140,16	140,50	37K	57
15/05/2024	-0,20%	-0,28	140,16	140,46	140,05	140,50	90K	109
14/05/2024	0,15%	0,21	140,44	140,26	140,26	142,07	33K	68
13/05/2024	-1,87%	-2,67	140,23	143,00	139,94	143,01	118K	125
10/05/2024	0,25%	0,35	142,90	142,90	142,23	143,30	20K	56
09/05/2024	-0,45%	-0,64	142,55	143,19	140,54	143,20	91K	248
08/05/2024	0,52%	0,74	143,19	142,50	142,18	143,20	73K	73
07/05/2024	-0,02%	-0,03	142,45	142,48	142,24	143,30	32K	44
06/05/2024	0,14%	0,20	142,48	142,30	139,60	142,50	83K	130
03/05/2024	0,54%	0,76	142,28	141,79	140,50	142,28	67K	111
02/05/2024	0,08%	0,12	141,52	141,40	140,35	141,71	299K	100
30/04/2024	0,50%	0,71	141,40	140,50	140,50	141,71	17K	45
29/04/2024	0,08%	0,11	140,69	140,58	139,56	142,00	139K	101
26/04/2024	0,76%	1,06	140,58	139,60	139,60	140,96	46K	38
25/04/2024	-1,73%	-2,46	139,52	141,07	139,52	141,23	33K	52
24/04/2024	1,47%	2,06	141,98	139,92	139,51	141,99	23K	68
23/04/2024	0,01%	0,01	139,92	139,91	139,91	141,38	15K	42
22/04/2024	-0,01%	-0,01	139,91	139,91	139,91	141,49	41K	49
19/04/2024	-0,26%	-0,37	139,92	140,03	138,52	145,20	96K	87
18/04/2024	-0,18%	-0,25	140,29	140,54	140,01	140,54	15K	31
17/04/2024	-0,43%	-0,61	140,54	141,33	140,52	141,50	19K	56
16/04/2024	-0,95%	-1,35	141,15	142,50	141,00	142,50	181K	70
15/04/2024	-0,72%	-1,03	142,50	143,52	140,50	143,52	38K	97
12/04/2024	0,37%	0,53	143,53	140,93	140,93	143,54	60K	69
11/04/2024	0,08%	0,11	143,00	142,89	142,20	143,41	72K	57
10/04/2024	1,41%	1,98	142,89	140,92	140,92	143,47	47K	81
09/04/2024	-0,06%	-0,09	140,91	140,99	140,90	142,40	73K	68
08/04/2024	-0,61%	-0,86	141,00	141,86	138,00	145,41	450K	129
05/04/2024	-1,55%	-2,24	141,86	143,01	141,53	145,33	88K	108
04/04/2024	-0,10%	-0,14	144,10	144,53	143,01	145,27	38K	81
03/04/2024	0,23%	0,33	144,24	144,29	144,20	145,00	42K	61
02/04/2024	-0,27%	-0,39	143,91	144,33	143,43	144,43	89K	77
01/04/2024	-0,14%	-0,20	144,30	144,50	143,01	144,90	99K	103
28/03/2024	0,99%	1,42	144,50	143,09	143,01	145,00	360K	90
27/03/2024	-	-	143,08	143,28	143,02	144,00	98K	145

Date,Open,High,Low,Close,Volume
03-Oct-24,140.00,140.00,139.01,139.96,24169
02-Oct-24,140.65,140.65,138.97,139.57,29698
01-Oct-24,141.50,141.50,138.50,138.98,79030
30-Sep-24,139.76,140.48,127.74,140.48,188580
27-Sep-24,138.95,140.25,138.95,139.76,49751
26-Sep-24,139.89,140.25,138.95,139.98,79262
25-Sep-24,141.00,141.47,139.00,139.97,98724
24-Sep-24,141.00,141.49,139.54,141.00,23753
23-Sep-24,142.01,142.01,139.51,141.00,94742
20-Sep-24,142.63,142.63,141.00,141.09,25357
19-Sep-24,141.45,142.65,140.13,142.17,27312
18-Sep-24,141.59,142.50,140.25,141.45,48233
17-Sep-24,141.70,141.70,140.26,140.63,35912
16-Sep-24,139.50,141.73,139.04,141.65,100243
13-Sep-24,142.51,143.70,138.55,139.02,273055
12-Sep-24,143.00,143.70,140.00,142.51,107856
11-Sep-24,142.51,143.97,140.01,143.97,71955
10-Sep-24,142.98,143.03,142.04,143.03,32071
09-Sep-24,143.97,143.97,142.30,142.99,40748
06-Sep-24,143.00,144.25,142.02,143.97,46364
05-Sep-24,144.85,144.85,142.00,143.84,70747
04-Sep-24,144.89,144.89,143.78,144.49,70666
03-Sep-24,144.32,144.89,143.40,144.52,28606
02-Sep-24,143.88,144.22,143.03,143.71,44792
30-Aug-24,143.00,144.99,142.59,143.89,55393
29-Aug-24,142.94,142.94,142.20,142.29,32819
28-Aug-24,142.52,143.27,142.10,142.90,70764
27-Aug-24,142.79,144.23,142.00,142.54,54604
26-Aug-24,142.48,144.89,141.70,142.72,74847
23-Aug-24,141.27,142.50,141.27,142.48,45586
22-Aug-24,142.48,142.50,141.00,141.27,82302
21-Aug-24,141.01,142.50,141.01,142.48,153849
20-Aug-24,141.30,141.30,141.01,141.29,35458
19-Aug-24,141.06,141.30,141.00,141.28,45629
16-Aug-24,141.44,141.61,141.00,141.05,94991
15-Aug-24,142.20,142.20,140.40,141.43,74183
14-Aug-24,142.48,142.97,142.01,142.20,28071
13-Aug-24,141.08,142.44,140.60,141.93,32923
12-Aug-24,141.68,143.62,140.95,141.06,104089
09-Aug-24,140.98,141.68,140.96,141.68,60632
08-Aug-24,140.38,141.00,140.33,140.98,216082
07-Aug-24,139.28,140.28,139.28,140.02,74203
06-Aug-24,140.89,141.77,140.50,140.50,70243
05-Aug-24,141.48,141.48,140.78,141.00,37378
02-Aug-24,140.69,141.55,140.69,141.48,52923
01-Aug-24,140.50,141.00,140.50,141.00,70588
31-Jul-24,141.52,141.83,140.79,141.00,57428
30-Jul-24,141.10,141.95,141.10,141.71,28702
29-Jul-24,143.98,143.99,141.49,142.05,94735
26-Jul-24,141.96,144.00,141.85,143.78,69021
25-Jul-24,140.96,141.96,140.96,141.96,20824
24-Jul-24,140.94,142.42,139.86,140.96,41056
23-Jul-24,142.04,142.44,140.43,140.92,83484
22-Jul-24,142.60,142.60,141.90,142.04,54318
19-Jul-24,140.95,142.60,140.43,142.54,55014
18-Jul-24,140.20,140.95,140.20,140.73,31212
17-Jul-24,140.29,140.50,140.28,140.28,40552
16-Jul-24,140.30,140.30,139.89,140.29,27746
15-Jul-24,140.28,140.29,139.78,140.28,29996
12-Jul-24,140.58,140.99,139.57,140.27,62856
11-Jul-24,140.12,140.88,139.52,140.78,197140
10-Jul-24,140.20,140.99,138.54,140.92,173324
09-Jul-24,140.58,140.99,140.00,140.20,43595
08-Jul-24,140.50,140.98,140.50,140.50,22214
05-Jul-24,139.00,140.96,139.00,140.50,22835
04-Jul-24,141.00,141.00,140.49,140.85,55061
03-Jul-24,140.52,141.00,140.03,140.82,48107
02-Jul-24,140.57,141.30,140.51,140.94,48742
01-Jul-24,141.89,142.16,140.51,141.30,39074
28-Jun-24,139.90,142.15,139.90,141.89,29795
27-Jun-24,140.50,140.87,139.00,139.99,131064
26-Jun-24,140.97,141.00,140.50,140.50,25929
25-Jun-24,142.00,142.00,139.53,140.54,28880
24-Jun-24,139.52,141.00,139.40,140.58,93457
21-Jun-24,139.75,140.39,139.67,140.00,21403
20-Jun-24,140.22,141.05,139.67,139.93,25951
19-Jun-24,139.55,140.00,139.28,139.67,306849
18-Jun-24,140.21,140.31,139.53,139.62,174155
17-Jun-24,139.68,140.05,139.16,140.02,78074
14-Jun-24,139.67,140.31,139.66,139.69,109926
13-Jun-24,140.00,140.32,139.64,139.65,35426
12-Jun-24,141.15,142.15,139.59,139.59,91793
11-Jun-24,141.25,142.00,141.08,141.15,80448
10-Jun-24,143.72,143.72,140.02,142.16,148376
07-Jun-24,143.48,143.97,142.30,143.72,14938
06-Jun-24,144.91,144.98,143.16,143.19,26053
05-Jun-24,143.02,144.99,142.12,144.98,66802
04-Jun-24,141.91,145.15,141.91,144.87,165833
03-Jun-24,142.29,142.74,141.81,141.91,79578
31-May-24,140.30,143.20,140.30,141.90,75361
29-May-24,140.00,140.95,139.42,140.26,34345
28-May-24,139.86,140.24,139.05,139.97,46777
27-May-24,139.71,140.09,139.58,139.58,215065
24-May-24,139.50,140.20,139.03,139.81,63903
23-May-24,142.81,142.81,140.12,140.12,23911
22-May-24,141.05,143.17,141.05,142.52,24054
21-May-24,141.07,141.07,140.06,141.05,27035
20-May-24,140.50,141.08,140.03,141.07,241284
17-May-24,140.25,140.50,140.10,140.50,33570
16-May-24,140.16,140.50,140.16,140.25,37349
15-May-24,140.46,140.50,140.05,140.16,90404
14-May-24,140.26,142.07,140.26,140.44,33381
13-May-24,143.00,143.01,139.94,140.23,118341
10-May-24,142.90,143.30,142.23,142.90,20472
09-May-24,143.19,143.20,140.54,142.55,90818
08-May-24,142.50,143.20,142.18,143.19,72790
07-May-24,142.48,143.30,142.24,142.45,31533
06-May-24,142.30,142.50,139.60,142.48,83201
03-May-24,141.79,142.28,140.50,142.28,66828
02-May-24,141.40,141.71,140.35,141.52,299005
30-Apr-24,140.50,141.71,140.50,141.40,16813
29-Apr-24,140.58,142.00,139.56,140.69,138517
26-Apr-24,139.60,140.96,139.60,140.58,45713
25-Apr-24,141.07,141.23,139.52,139.52,32520
24-Apr-24,139.92,141.99,139.51,141.98,22760
23-Apr-24,139.91,141.38,139.91,139.92,14713
22-Apr-24,139.91,141.49,139.91,139.91,40888
19-Apr-24,140.03,145.20,138.52,139.92,95689
18-Apr-24,140.54,140.54,140.01,140.29,15001
17-Apr-24,141.33,141.50,140.52,140.54,18903
16-Apr-24,142.50,142.50,141.00,141.15,181143
15-Apr-24,143.52,143.52,140.50,142.50,37654
12-Apr-24,140.93,143.54,140.93,143.53,60177
11-Apr-24,142.89,143.41,142.20,143.00,72473
10-Apr-24,140.92,143.47,140.92,142.89,47288
09-Apr-24,140.99,142.40,140.90,140.91,73208
08-Apr-24,141.86,145.41,138.00,141.00,450292
05-Apr-24,143.01,145.33,141.53,141.86,88129
04-Apr-24,144.53,145.27,143.01,144.10,37775
03-Apr-24,144.29,145.00,144.20,144.24,41513
02-Apr-24,144.33,144.43,143.43,143.91,89083
01-Apr-24,144.50,144.90,143.01,144.30,99380
28-Mar-24,143.09,145.00,143.01,144.50,360453
27-Mar-24,143.28,144.00,143.02,143.08,98140

*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: FLMA11