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
11/09/2026	-0,65%	-1,00	152,00	152,98	152,00	154,00	49K	54
10/09/2026	0,07%	0,10	153,00	154,43	150,00	154,43	36K	45
09/09/2026	-1,95%	-3,04	152,90	153,02	152,80	154,24	27K	33
08/09/2026	-0,01%	-0,01	155,94	157,00	153,21	157,00	41K	54
04/09/2026	1,91%	2,93	155,95	153,02	153,02	155,95	73K	44
03/09/2026	-1,87%	-2,92	153,02	152,82	152,82	156,98	66K	52
02/09/2026	0,00%	0,00	155,94	155,97	153,23	155,97	57K	37
01/09/2026	0,93%	1,44	155,94	154,97	153,31	155,97	43K	41
31/08/2026	1,64%	2,50	154,50	153,47	152,17	154,97	34K	45
28/08/2026	2,05%	3,06	152,00	148,95	148,10	154,00	43K	49
27/08/2026	-0,71%	-1,06	148,94	150,00	148,01	153,99	195K	1.283
26/08/2026	-0,80%	-1,21	150,00	152,73	148,00	155,00	200K	981
25/08/2026	0,00%	0,00	151,21	152,73	151,21	152,73	68K	38
24/08/2026	-0,51%	-0,78	151,21	149,55	148,03	152,00	48K	70
21/08/2026	0,92%	1,39	151,99	150,69	149,52	152,00	94K	43
20/08/2026	0,79%	1,18	150,60	150,92	150,31	151,78	32K	28
19/08/2026	-1,04%	-1,57	149,42	148,05	148,05	151,55	27K	28
18/08/2026	1,59%	2,37	150,99	149,28	147,76	151,99	119K	46
17/08/2026	-2,28%	-3,47	148,62	152,09	146,00	152,09	42K	65
14/08/2026	2,59%	3,84	152,09	148,25	148,25	152,10	22K	46
13/08/2026	0,20%	0,29	148,25	148,25	146,05	148,25	62K	45
12/08/2026	1,09%	1,59	147,96	146,37	146,00	149,90	24K	23
11/08/2026	-0,09%	-0,13	146,37	146,50	145,00	146,50	13K	33
10/08/2026	-0,25%	-0,37	146,50	145,35	140,00	146,87	68K	85
07/08/2026	-0,10%	-0,14	146,87	148,30	146,02	148,30	228K	33
06/08/2026	0,01%	0,01	147,01	147,00	146,00	148,25	77K	158
05/08/2026	0,68%	0,99	147,00	147,01	146,81	148,27	27K	122
04/08/2026	-1,48%	-2,20	146,01	147,00	146,01	148,48	100K	129
03/08/2026	-1,22%	-1,83	148,21	150,04	148,03	150,04	33K	109
31/07/2026	1,19%	1,77	150,04	148,27	148,27	150,47	21K	32
30/07/2026	0,18%	0,26	148,27	149,82	148,11	150,34	12K	28
29/07/2026	-1,65%	-2,48	148,01	150,50	148,01	150,50	35K	58
28/07/2026	0,21%	0,31	150,49	151,69	150,00	151,95	42K	51
27/07/2026	-0,08%	-0,12	150,18	150,30	149,63	150,40	12K	23
24/07/2026	0,27%	0,41	150,30	150,00	148,06	150,47	34K	37
23/07/2026	-0,42%	-0,63	149,89	149,52	148,00	150,52	72K	59
22/07/2026	-0,13%	-0,20	150,52	150,71	150,18	150,73	13K	23
21/07/2026	-0,14%	-0,21	150,72	150,95	150,03	150,95	58K	48
20/07/2026	0,31%	0,47	150,93	150,00	150,00	150,99	40K	38
17/07/2026	0,21%	0,32	150,46	150,60	150,00	150,70	40K	39
16/07/2026	-0,34%	-0,51	150,14	150,65	149,51	150,67	19K	35
15/07/2026	2,14%	3,15	150,65	148,99	148,96	151,00	55K	46
14/07/2026	-0,74%	-1,10	147,50	148,60	147,50	149,55	74K	68
13/07/2026	0,90%	1,32	148,60	149,41	147,01	150,00	88K	38
10/07/2026	-1,15%	-1,72	147,28	147,27	146,00	150,30	107K	60
09/07/2026	0,56%	0,83	149,00	148,17	147,12	149,67	45K	67
08/07/2026	-3,75%	-5,78	148,17	151,01	148,00	152,92	243K	100
07/07/2026	-1,94%	-3,05	153,95	156,01	148,21	156,01	43K	81
06/07/2026	0,33%	0,52	157,00	157,00	156,48	157,00	25K	30
03/07/2026	-0,67%	-1,06	156,48	156,48	156,48	158,00	43K	44
02/07/2026	0,36%	0,56	157,54	156,99	156,88	157,55	12K	21
01/07/2026	1,09%	1,70	156,98	155,61	154,64	158,00	91K	41
30/06/2026	-0,48%	-0,75	155,28	156,03	155,28	157,72	27K	43
29/06/2026	0,22%	0,34	156,03	155,00	155,00	156,73	19K	22
26/06/2026	0,34%	0,53	155,69	155,00	155,00	158,00	32K	105
25/06/2026	0,69%	1,06	155,16	154,47	154,00	156,99	24K	46
24/06/2026	-0,01%	-0,01	154,10	154,11	153,00	154,55	22K	35
23/06/2026	0,18%	0,27	154,11	153,99	153,81	154,56	11K	24
22/06/2026	-1,12%	-1,74	153,84	154,52	145,01	156,42	73K	96
19/06/2026	0,38%	0,59	155,58	155,26	154,75	155,96	16K	41
18/06/2026	-0,20%	-0,31	154,99	155,30	154,00	155,30	31K	58
17/06/2026	0,25%	0,39	155,30	154,93	154,01	155,30	23K	42
16/06/2026	-0,30%	-0,47	154,91	155,38	154,90	155,38	29K	32
15/06/2026	-0,57%	-0,89	155,38	156,00	155,00	156,52	62K	105
12/06/2026	-0,41%	-0,64	156,27	156,99	156,23	157,00	13K	33
11/06/2026	0,26%	0,41	156,91	158,00	155,00	158,00	43K	42
10/06/2026	-0,95%	-1,50	156,50	158,00	156,50	158,00	19K	37
09/06/2026	-0,60%	-0,95	158,00	157,00	157,00	158,93	91K	34
08/06/2026	-0,47%	-0,75	158,95	156,50	156,50	160,00	19K	37
05/06/2026	1,08%	1,70	159,70	157,51	157,51	159,70	25K	44
03/06/2026	-1,24%	-1,99	158,00	159,92	158,00	159,92	20K	38
02/06/2026	1,76%	2,77	159,99	157,22	156,41	160,00	25K	44
01/06/2026	-0,05%	-0,08	157,22	155,00	154,51	157,30	38K	85
29/05/2026	0,58%	0,90	157,30	157,87	156,02	160,00	76K	66
28/05/2026	-0,04%	-0,06	156,40	157,00	156,40	157,89	26K	30
27/05/2026	-0,52%	-0,82	156,46	157,30	156,45	157,30	27K	17
26/05/2026	0,17%	0,27	157,28	157,30	156,00	157,30	28K	34
25/05/2026	0,00%	0,00	157,01	158,71	157,01	158,97	26K	50
22/05/2026	0,33%	0,52	157,01	156,49	156,49	158,71	19K	42
21/05/2026	-0,63%	-0,99	156,49	157,47	154,65	157,47	18K	25
20/05/2026	1,16%	1,81	157,48	155,99	154,50	158,27	39K	44
19/05/2026	-0,68%	-1,06	155,67	155,00	154,27	158,55	39K	30
18/05/2026	-0,06%	-0,10	156,73	154,27	154,27	156,82	33K	45
15/05/2026	-1,25%	-1,98	156,83	158,98	156,04	158,98	26K	44
14/05/2026	1,67%	2,61	158,81	156,20	156,20	159,60	60K	45
13/05/2026	0,75%	1,16	156,20	155,04	155,01	158,53	35K	62
12/05/2026	-0,44%	-0,69	155,04	156,24	153,71	156,24	79K	84
11/05/2026	0,47%	0,73	155,73	154,00	153,70	155,97	78K	87
08/05/2026	-0,67%	-1,05	155,00	154,61	154,00	156,53	74K	120
07/05/2026	0,03%	0,05	156,05	156,00	156,00	157,00	47K	94
06/05/2026	-1,13%	-1,79	156,00	156,01	156,00	157,32	68K	74
05/05/2026	0,48%	0,75	157,79	157,04	156,00	157,90	54K	75
04/05/2026	-0,62%	-0,98	157,04	159,59	157,03	160,99	80K	131
30/04/2026	-0,30%	-0,48	158,02	157,98	157,15	159,05	60K	48
29/04/2026	0,00%	0,00	158,50	155,34	155,34	158,95	12K	27
28/04/2026	2,13%	3,30	158,50	154,03	154,03	158,96	36K	42
27/04/2026	1,23%	1,88	155,20	153,33	153,33	155,97	31K	47
24/04/2026	-0,39%	-0,60	153,32	154,97	153,05	155,97	71K	57
23/04/2026	-0,44%	-0,68	153,92	154,60	153,91	154,60	21K	27
22/04/2026	0,40%	0,61	154,60	154,48	152,50	156,98	63K	69
20/04/2026	0,18%	0,28	153,99	156,98	153,00	156,98	50K	61
17/04/2026	0,46%	0,71	153,71	153,00	152,88	156,49	15K	33
16/04/2026	-0,33%	-0,50	153,00	153,53	152,78	154,98	67K	47
15/04/2026	-0,65%	-1,00	153,50	156,05	153,00	156,05	69K	52
14/04/2026	-1,59%	-2,50	154,50	157,02	154,50	157,05	54K	48
13/04/2026	0,30%	0,47	157,00	158,00	157,00	165,02	81K	53
10/04/2026	-1,64%	-2,61	156,53	159,13	156,45	159,13	23K	64
09/04/2026	1,69%	2,65	159,14	157,00	156,46	159,46	42K	33
08/04/2026	1,28%	1,98	156,49	153,38	153,38	156,67	23K	53
07/04/2026	-0,01%	-0,02	154,51	154,52	153,50	154,53	22K	28
06/04/2026	1,66%	2,53	154,53	152,00	150,99	155,00	28K	44
02/04/2026	0,56%	0,85	152,00	150,91	150,90	153,50	33K	47
01/04/2026	0,17%	0,25	151,15	158,30	151,07	158,30	39K	37
31/03/2026	3,72%	5,41	150,90	145,49	145,49	150,90	44K	71
30/03/2026	-0,03%	-0,05	145,49	145,54	142,23	145,54	54K	82
27/03/2026	-2,78%	-4,16	145,54	149,71	145,53	151,48	49K	76
26/03/2026	-0,20%	-0,30	149,70	150,00	146,55	150,00	29K	31
25/03/2026	0,60%	0,90	150,00	146,12	146,12	151,44	34K	50
24/03/2026	-0,29%	-0,44	149,10	149,54	148,00	150,22	28K	39
23/03/2026	2,42%	3,54	149,54	147,46	146,06	151,47	43K	61
20/03/2026	-1,02%	-1,50	146,00	146,64	140,02	150,63	130K	114
19/03/2026	-3,60%	-5,51	147,50	153,98	146,88	154,00	70K	86
18/03/2026	-0,01%	-0,01	153,01	149,95	149,95	153,01	42K	46
17/03/2026	2,36%	3,53	153,02	150,99	150,99	153,97	25K	48
16/03/2026	0,50%	0,75	149,49	148,74	148,00	149,98	31K	50
13/03/2026	1,20%	1,76	148,74	148,74	140,35	148,75	106K	110
12/03/2026	-6,78%	-10,69	146,98	157,62	146,98	157,67	205K	117
11/03/2026	-0,20%	-0,32	157,67	157,98	157,67	157,99	29K	20
10/03/2026	-0,32%	-0,51	157,99	159,83	157,65	159,83	48K	54
09/03/2026	-0,83%	-1,33	158,50	159,82	158,00	159,82	65K	54
06/03/2026	-1,92%	-3,13	159,83	164,59	159,76	164,59	40K	59
05/03/2026	-0,56%	-0,91	162,96	163,86	161,20	165,02	37K	56
04/03/2026	0,53%	0,87	163,87	161,21	161,21	165,00	59K	40
03/03/2026	-	-	163,00	162,08	161,70	163,33	36K	56

Date,Open,High,Low,Close,Volume
11-Sep-26,152.98,154.00,152.00,152.00,48944
10-Sep-26,154.43,154.43,150.00,153.00,36049
09-Sep-26,153.02,154.24,152.80,152.90,27299
08-Sep-26,157.00,157.00,153.21,155.94,40869
04-Sep-26,153.02,155.95,153.02,155.95,73209
03-Sep-26,152.82,156.98,152.82,153.02,66475
02-Sep-26,155.97,155.97,153.23,155.94,56902
01-Sep-26,154.97,155.97,153.31,155.94,42711
31-Aug-26,153.47,154.97,152.17,154.50,33863
28-Aug-26,148.95,154.00,148.10,152.00,43096
27-Aug-26,150.00,153.99,148.01,148.94,195452
26-Aug-26,152.73,155.00,148.00,150.00,199917
25-Aug-26,152.73,152.73,151.21,151.21,67933
24-Aug-26,149.55,152.00,148.03,151.21,48299
21-Aug-26,150.69,152.00,149.52,151.99,94048
20-Aug-26,150.92,151.78,150.31,150.60,31745
19-Aug-26,148.05,151.55,148.05,149.42,27447
18-Aug-26,149.28,151.99,147.76,150.99,119164
17-Aug-26,152.09,152.09,146.00,148.62,41773
14-Aug-26,148.25,152.10,148.25,152.09,22368
13-Aug-26,148.25,148.25,146.05,148.25,61688
12-Aug-26,146.37,149.90,146.00,147.96,24323
11-Aug-26,146.50,146.50,145.00,146.37,13425
10-Aug-26,145.35,146.87,140.00,146.50,67844
07-Aug-26,148.30,148.30,146.02,146.87,227707
06-Aug-26,147.00,148.25,146.00,147.01,76649
05-Aug-26,147.01,148.27,146.81,147.00,27274
04-Aug-26,147.00,148.48,146.01,146.01,99784
03-Aug-26,150.04,150.04,148.03,148.21,33349
31-Jul-26,148.27,150.47,148.27,150.04,21430
30-Jul-26,149.82,150.34,148.11,148.27,12193
29-Jul-26,150.50,150.50,148.01,148.01,35144
28-Jul-26,151.69,151.95,150.00,150.49,42184
27-Jul-26,150.30,150.40,149.63,150.18,11989
24-Jul-26,150.00,150.47,148.06,150.30,34031
23-Jul-26,149.52,150.52,148.00,149.89,72126
22-Jul-26,150.71,150.73,150.18,150.52,12644
21-Jul-26,150.95,150.95,150.03,150.72,58065
20-Jul-26,150.00,150.99,150.00,150.93,40378
17-Jul-26,150.60,150.70,150.00,150.46,40051
16-Jul-26,150.65,150.67,149.51,150.14,19102
15-Jul-26,148.99,151.00,148.96,150.65,55266
14-Jul-26,148.60,149.55,147.50,147.50,73770
13-Jul-26,149.41,150.00,147.01,148.60,88098
10-Jul-26,147.27,150.30,146.00,147.28,107425
09-Jul-26,148.17,149.67,147.12,149.00,45301
08-Jul-26,151.01,152.92,148.00,148.17,243386
07-Jul-26,156.01,156.01,148.21,153.95,42550
06-Jul-26,157.00,157.00,156.48,157.00,24902
03-Jul-26,156.48,158.00,156.48,156.48,42622
02-Jul-26,156.99,157.55,156.88,157.54,11801
01-Jul-26,155.61,158.00,154.64,156.98,91433
30-Jun-26,156.03,157.72,155.28,155.28,27256
29-Jun-26,155.00,156.73,155.00,156.03,18890
26-Jun-26,155.00,158.00,155.00,155.69,32220
25-Jun-26,154.47,156.99,154.00,155.16,23988
24-Jun-26,154.11,154.55,153.00,154.10,21536
23-Jun-26,153.99,154.56,153.81,154.11,11399
22-Jun-26,154.52,156.42,145.01,153.84,72684
19-Jun-26,155.26,155.96,154.75,155.58,15830
18-Jun-26,155.30,155.30,154.00,154.99,31238
17-Jun-26,154.93,155.30,154.01,155.30,22746
16-Jun-26,155.38,155.38,154.90,154.91,29139
15-Jun-26,156.00,156.52,155.00,155.38,61715
12-Jun-26,156.99,157.00,156.23,156.27,12673
11-Jun-26,158.00,158.00,155.00,156.91,42961
10-Jun-26,158.00,158.00,156.50,156.50,19482
09-Jun-26,157.00,158.93,157.00,158.00,91387
08-Jun-26,156.50,160.00,156.50,158.95,19417
05-Jun-26,157.51,159.70,157.51,159.70,25495
03-Jun-26,159.92,159.92,158.00,158.00,20297
02-Jun-26,157.22,160.00,156.41,159.99,24940
01-Jun-26,155.00,157.30,154.51,157.22,38478
29-May-26,157.87,160.00,156.02,157.30,75684
28-May-26,157.00,157.89,156.40,156.40,26238
27-May-26,157.30,157.30,156.45,156.46,27284
26-May-26,157.30,157.30,156.00,157.28,28261
25-May-26,158.71,158.97,157.01,157.01,25903
22-May-26,156.49,158.71,156.49,157.01,18873
21-May-26,157.47,157.47,154.65,156.49,18482
20-May-26,155.99,158.27,154.50,157.48,38904
19-May-26,155.00,158.55,154.27,155.67,39405
18-May-26,154.27,156.82,154.27,156.73,32933
15-May-26,158.98,158.98,156.04,156.83,26382
14-May-26,156.20,159.60,156.20,158.81,60150
13-May-26,155.04,158.53,155.01,156.20,34696
12-May-26,156.24,156.24,153.71,155.04,78919
11-May-26,154.00,155.97,153.70,155.73,78264
08-May-26,154.61,156.53,154.00,155.00,74491
07-May-26,156.00,157.00,156.00,156.05,47352
06-May-26,156.01,157.32,156.00,156.00,67517
05-May-26,157.04,157.90,156.00,157.79,54306
04-May-26,159.59,160.99,157.03,157.04,79618
30-Apr-26,157.98,159.05,157.15,158.02,60163
29-Apr-26,155.34,158.95,155.34,158.50,11656
28-Apr-26,154.03,158.96,154.03,158.50,35776
27-Apr-26,153.33,155.97,153.33,155.20,31407
24-Apr-26,154.97,155.97,153.05,153.32,71238
23-Apr-26,154.60,154.60,153.91,153.92,20951
22-Apr-26,154.48,156.98,152.50,154.60,62842
20-Apr-26,156.98,156.98,153.00,153.99,50443
17-Apr-26,153.00,156.49,152.88,153.71,14815
16-Apr-26,153.53,154.98,152.78,153.00,67326
15-Apr-26,156.05,156.05,153.00,153.50,69129
14-Apr-26,157.02,157.05,154.50,154.50,54158
13-Apr-26,158.00,165.02,157.00,157.00,80640
10-Apr-26,159.13,159.13,156.45,156.53,23416
09-Apr-26,157.00,159.46,156.46,159.14,42424
08-Apr-26,153.38,156.67,153.38,156.49,22507
07-Apr-26,154.52,154.53,153.50,154.51,21579
06-Apr-26,152.00,155.00,150.99,154.53,27828
02-Apr-26,150.91,153.50,150.90,152.00,32786
01-Apr-26,158.30,158.30,151.07,151.15,38551
31-Mar-26,145.49,150.90,145.49,150.90,43919
30-Mar-26,145.54,145.54,142.23,145.49,53743
27-Mar-26,149.71,151.48,145.53,145.54,48882
26-Mar-26,150.00,150.00,146.55,149.70,28551
25-Mar-26,146.12,151.44,146.12,150.00,34429
24-Mar-26,149.54,150.22,148.00,149.10,27838
23-Mar-26,147.46,151.47,146.06,149.54,43055
20-Mar-26,146.64,150.63,140.02,146.00,129532
19-Mar-26,153.98,154.00,146.88,147.50,70127
18-Mar-26,149.95,153.01,149.95,153.01,42029
17-Mar-26,150.99,153.97,150.99,153.02,25345
16-Mar-26,148.74,149.98,148.00,149.49,31004
13-Mar-26,148.74,148.75,140.35,148.74,105547
12-Mar-26,157.62,157.67,146.98,146.98,204623
11-Mar-26,157.98,157.99,157.67,157.67,28897
10-Mar-26,159.83,159.83,157.65,157.99,48054
09-Mar-26,159.82,159.82,158.00,158.50,64834
06-Mar-26,164.59,164.59,159.76,159.83,39577
05-Mar-26,163.86,165.02,161.20,162.96,37251
04-Mar-26,161.21,165.00,161.21,163.87,58918
03-Mar-26,162.08,163.33,161.70,163.00,35677

*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