Cotação atual, histórico e gráfico do papel: FLMA11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/11/2019 | 1,52% | 0,08 | 5,33 | 5,28 | 5,26 | 5,49 | 864K | 3.010 |
| 14/11/2019 | 5,21% | 0,26 | 5,25 | 4,99 | 4,99 | 5,39 | 1M | 3.647 |
| 13/11/2019 | 7,54% | 0,35 | 4,99 | 4,61 | 4,60 | 5,00 | 803K | 3.161 |
| 12/11/2019 | -8,66% | -0,44 | 4,64 | 4,73 | 4,43 | 5,01 | 2M | 4.868 |
| 11/11/2019 | -8,30% | -0,46 | 5,08 | 5,54 | 5,07 | 5,54 | 2M | 4.043 |
| 08/11/2019 | 0,36% | 0,02 | 5,54 | 5,52 | 5,50 | 5,68 | 815K | 2.940 |
| 07/11/2019 | -7,85% | -0,47 | 5,52 | 5,98 | 5,28 | 5,98 | 2M | 4.839 |
| 06/11/2019 | -0,33% | -0,02 | 5,99 | 6,01 | 5,97 | 6,08 | 948K | 2.907 |
| 05/11/2019 | -1,48% | -0,09 | 6,01 | 6,18 | 5,84 | 6,19 | 1M | 3.961 |
| 04/11/2019 | -0,49% | -0,03 | 6,10 | 6,13 | 6,10 | 6,30 | 2M | 34.392 |
| 01/11/2019 | 0,16% | 0,01 | 6,13 | 6,12 | 6,12 | 6,47 | 2M | 5.173 |
| 31/10/2019 | -5,41% | -0,35 | 6,12 | 6,46 | 5,70 | 6,46 | 3M | 6.027 |
| 30/10/2019 | 13,51% | 0,77 | 6,47 | 5,71 | 5,71 | 6,49 | 3M | 5.534 |
| 29/10/2019 | 3,64% | 0,20 | 5,70 | 5,54 | 5,54 | 5,75 | 1M | 3.569 |
| 28/10/2019 | 2,61% | 0,14 | 5,50 | 5,36 | 5,25 | 5,73 | 1M | 4.532 |
| 25/10/2019 | 3,88% | 0,20 | 5,36 | 5,20 | 5,16 | 6,00 | 2M | 5.808 |
| 24/10/2019 | 6,39% | 0,31 | 5,16 | 4,86 | 4,86 | 5,30 | 1M | 4.011 |
| 23/10/2019 | 4,30% | 0,20 | 4,85 | 4,65 | 4,65 | 4,85 | 656K | 2.538 |
| 22/10/2019 | 2,20% | 0,10 | 4,65 | 4,58 | 4,56 | 4,65 | 495K | 1.858 |
| 21/10/2019 | 0,66% | 0,03 | 4,55 | 4,50 | 4,49 | 4,55 | 370K | 1.855 |
| 18/10/2019 | 0,00% | 0,00 | 4,52 | 4,52 | 4,51 | 4,53 | 274K | 1.580 |
| 17/10/2019 | -0,22% | -0,01 | 4,52 | 4,53 | 4,49 | 4,53 | 444K | 1.924 |
| 16/10/2019 | 0,00% | 0,00 | 4,53 | 4,53 | 4,51 | 4,53 | 407K | 2.036 |
| 15/10/2019 | 0,44% | 0,02 | 4,53 | 4,51 | 4,50 | 4,53 | 354K | 2.580 |
| 14/10/2019 | 0,67% | 0,03 | 4,51 | 4,49 | 4,49 | 4,58 | 379K | 2.728 |
| 11/10/2019 | -0,44% | -0,02 | 4,48 | 4,46 | 4,35 | 4,56 | 245K | 1.436 |
| 10/10/2019 | -0,88% | -0,04 | 4,50 | 4,56 | 4,50 | 4,59 | 288K | 1.773 |
| 09/10/2019 | 0,67% | 0,03 | 4,54 | 4,54 | 4,54 | 4,58 | 346K | 1.486 |
| 08/10/2019 | -1,10% | -0,05 | 4,51 | 4,56 | 4,42 | 4,57 | 368K | 2.084 |
| 07/10/2019 | 2,01% | 0,09 | 4,56 | 4,49 | 4,46 | 4,60 | 594K | 2.216 |
| 04/10/2019 | 0,90% | 0,04 | 4,47 | 4,43 | 4,42 | 4,48 | 299K | 1.826 |
| 03/10/2019 | 2,31% | 0,10 | 4,43 | 4,33 | 4,33 | 4,48 | 431K | 1.856 |
| 02/10/2019 | 0,70% | 0,03 | 4,33 | 4,30 | 4,29 | 4,34 | 272K | 1.529 |
| 01/10/2019 | 0,23% | 0,01 | 4,30 | 4,29 | 4,27 | 4,34 | 355K | 1.686 |
| 30/09/2019 | 1,42% | 0,06 | 4,29 | 4,23 | 4,23 | 4,29 | 282K | 1.540 |
| 27/09/2019 | 0,24% | 0,01 | 4,23 | 4,23 | 4,19 | 4,24 | 189K | 1.378 |
| 26/09/2019 | 0,48% | 0,02 | 4,22 | 4,20 | 4,18 | 4,25 | 274K | 1.407 |
| 25/09/2019 | 2,19% | 0,09 | 4,20 | 4,20 | 4,18 | 4,22 | 295K | 1.634 |
| 24/09/2019 | -4,20% | -0,18 | 4,11 | 4,28 | 4,11 | 4,29 | 894K | 2.429 |
| 23/09/2019 | 0,47% | 0,02 | 4,29 | 4,26 | 4,26 | 4,30 | 228K | 1.522 |
| 20/09/2019 | 0,23% | 0,01 | 4,27 | 4,27 | 4,25 | 4,27 | 202K | 1.428 |
| 19/09/2019 | 0,24% | 0,01 | 4,26 | 4,27 | 4,24 | 4,28 | 244K | 1.585 |
| 18/09/2019 | 0,71% | 0,03 | 4,25 | 4,23 | 4,21 | 4,28 | 432K | 1.611 |
| 17/09/2019 | 0,24% | 0,01 | 4,22 | 4,23 | 4,21 | 4,24 | 323K | 1.538 |
| 16/09/2019 | 0,72% | 0,03 | 4,21 | 4,18 | 4,18 | 4,24 | 382K | 1.937 |
| 13/09/2019 | 0,00% | 0,00 | 4,18 | 4,18 | 4,16 | 4,19 | 376K | 2.073 |
| 12/09/2019 | 0,00% | 0,00 | 4,18 | 4,18 | 4,17 | 4,19 | 173K | 1.187 |
| 11/09/2019 | 0,48% | 0,02 | 4,18 | 4,17 | 4,16 | 4,19 | 162K | 1.254 |
| 10/09/2019 | -0,24% | -0,01 | 4,16 | 4,19 | 4,16 | 4,19 | 160K | 1.307 |
| 09/09/2019 | 0,48% | 0,02 | 4,17 | 4,17 | 4,15 | 4,19 | 245K | 1.301 |
| 06/09/2019 | -0,24% | -0,01 | 4,15 | 4,16 | 4,15 | 4,17 | 191K | 1.147 |
| 05/09/2019 | -0,24% | -0,01 | 4,16 | 4,15 | 4,15 | 4,17 | 205K | 999 |
| 04/09/2019 | 0,72% | 0,03 | 4,17 | 4,17 | 4,15 | 4,18 | 310K | 1.413 |
| 03/09/2019 | 1,22% | 0,05 | 4,14 | 4,09 | 4,07 | 4,20 | 379K | 1.864 |
| 02/09/2019 | 1,49% | 0,06 | 4,09 | 4,03 | 4,03 | 4,09 | 194K | 1.804 |
| 30/08/2019 | -0,25% | -0,01 | 4,03 | 4,05 | 4,02 | 4,05 | 324K | 1.898 |
| 29/08/2019 | 0,25% | 0,01 | 4,04 | 4,04 | 4,01 | 4,05 | 254K | 1.622 |
| 28/08/2019 | 0,00% | 0,00 | 4,03 | 4,03 | 4,03 | 4,05 | 219K | 1.578 |
| 27/08/2019 | 0,75% | 0,03 | 4,03 | 4,02 | 4,00 | 4,05 | 304K | 1.466 |
| 26/08/2019 | 1,01% | 0,04 | 4,00 | 4,04 | 3,98 | 4,05 | 459K | 2.096 |
| 23/08/2019 | -5,26% | -0,22 | 3,96 | 4,18 | 3,95 | 4,22 | 661K | 3.615 |
| 22/08/2019 | -2,56% | -0,11 | 4,18 | 4,29 | 4,17 | 4,30 | 423K | 1.860 |
| 21/08/2019 | 0,94% | 0,04 | 4,29 | 4,24 | 4,24 | 4,30 | 185K | 1.626 |
| 20/08/2019 | -1,16% | -0,05 | 4,25 | 4,30 | 4,21 | 4,31 | 296K | 1.500 |
| 19/08/2019 | 0,00% | 0,00 | 4,30 | 4,30 | 4,26 | 4,36 | 366K | 1.717 |
| 16/08/2019 | 1,18% | 0,05 | 4,30 | 4,25 | 4,21 | 4,30 | 161K | 1.467 |
| 15/08/2019 | 1,43% | 0,06 | 4,25 | 4,20 | 4,17 | 4,25 | 177K | 1.622 |
| 14/08/2019 | 0,00% | 0,00 | 4,19 | 4,19 | 4,18 | 4,22 | 186K | 1.703 |
| 13/08/2019 | -0,48% | -0,02 | 4,19 | 4,20 | 4,18 | 4,22 | 202K | 1.241 |
| 12/08/2019 | 0,00% | 0,00 | 4,21 | 4,21 | 4,16 | 4,22 | 296K | 1.323 |
| 09/08/2019 | -0,24% | -0,01 | 4,21 | 4,22 | 4,18 | 4,22 | 226K | 1.317 |
| 08/08/2019 | -0,24% | -0,01 | 4,22 | 4,23 | 4,19 | 4,23 | 308K | 1.592 |
| 07/08/2019 | 0,24% | 0,01 | 4,23 | 4,22 | 4,20 | 4,25 | 386K | 1.372 |
| 06/08/2019 | -0,24% | -0,01 | 4,22 | 4,23 | 4,16 | 4,23 | 281K | 1.493 |
| 05/08/2019 | -1,17% | -0,05 | 4,23 | 4,28 | 4,11 | 4,28 | 430K | 1.575 |
| 02/08/2019 | 0,00% | 0,00 | 4,28 | 4,28 | 4,20 | 4,28 | 314K | 1.583 |
| 01/08/2019 | 0,71% | 0,03 | 4,28 | 4,25 | 4,24 | 4,35 | 609K | 1.825 |
| 31/07/2019 | 2,66% | 0,11 | 4,25 | 4,14 | 4,14 | 4,27 | 535K | 1.409 |
| 30/07/2019 | -0,24% | -0,01 | 4,14 | 4,15 | 4,12 | 4,15 | 208K | 1.148 |
| 29/07/2019 | 2,98% | 0,12 | 4,15 | 4,04 | 4,04 | 4,15 | 302K | 1.175 |
| 26/07/2019 | -4,05% | -0,17 | 4,03 | 4,15 | 3,92 | 4,15 | 552K | 1.934 |
| 25/07/2019 | -1,18% | -0,05 | 4,20 | 4,24 | 4,07 | 4,25 | 472K | 1.744 |
| 24/07/2019 | 6,52% | 0,26 | 4,25 | 3,99 | 3,96 | 4,39 | 417K | 1.724 |
| 23/07/2019 | 1,01% | 0,04 | 3,99 | 3,95 | 3,95 | 4,00 | 264K | 1.200 |
| 22/07/2019 | 1,28% | 0,05 | 3,95 | 3,90 | 3,90 | 4,00 | 240K | 1.158 |
| 19/07/2019 | 0,26% | 0,01 | 3,90 | 3,89 | 3,89 | 3,92 | 259K | 1.061 |
| 18/07/2019 | -0,26% | -0,01 | 3,89 | 3,90 | 3,87 | 3,92 | 268K | 1.280 |
| 17/07/2019 | 5,12% | 0,19 | 3,90 | 3,72 | 3,71 | 3,95 | 255K | 1.397 |
| 16/07/2019 | 0,27% | 0,01 | 3,71 | 3,70 | 3,69 | 3,72 | 282K | 1.386 |
| 15/07/2019 | 0,82% | 0,03 | 3,70 | 3,67 | 3,67 | 3,71 | 215K | 1.750 |
| 12/07/2019 | 0,55% | 0,02 | 3,67 | 3,66 | 3,64 | 3,67 | 190K | 957 |
| 11/07/2019 | 0,27% | 0,01 | 3,65 | 3,64 | 3,64 | 3,66 | 222K | 977 |
| 10/07/2019 | 0,00% | 0,00 | 3,64 | 3,64 | 3,63 | 3,65 | 166K | 1.176 |
| 08/07/2019 | 0,28% | 0,01 | 3,64 | 3,63 | 3,61 | 3,64 | 217K | 1.110 |
| 05/07/2019 | 0,28% | 0,01 | 3,63 | 3,63 | 3,60 | 3,65 | 222K | 1.188 |
| 04/07/2019 | -0,55% | -0,02 | 3,62 | 3,65 | 3,60 | 3,66 | 341K | 1.343 |
| 03/07/2019 | 0,28% | 0,01 | 3,64 | 3,63 | 3,63 | 3,65 | 186K | 814 |
| 02/07/2019 | 0,00% | 0,00 | 3,63 | 3,63 | 3,61 | 3,65 | 216K | 1.039 |
| 01/07/2019 | -0,27% | -0,01 | 3,63 | 3,64 | 3,60 | 3,65 | 158K | 1.027 |
| 28/06/2019 | 0,55% | 0,02 | 3,64 | 3,62 | 3,60 | 3,64 | 171K | 904 |
| 27/06/2019 | -0,55% | -0,02 | 3,62 | 3,65 | 3,60 | 3,66 | 74K | 809 |
Date,Open,High,Low,Close,Volume
18-Nov-19,5.28,5.49,5.26,5.33,863792
14-Nov-19,4.99,5.39,4.99,5.25,1241093
13-Nov-19,4.61,5.00,4.60,4.99,802573
12-Nov-19,4.73,5.01,4.43,4.64,2177740
11-Nov-19,5.54,5.54,5.07,5.08,1575742
08-Nov-19,5.52,5.68,5.50,5.54,815497
07-Nov-19,5.98,5.98,5.28,5.52,1850019
06-Nov-19,6.01,6.08,5.97,5.99,947744
05-Nov-19,6.18,6.19,5.84,6.01,1372492
04-Nov-19,6.13,6.30,6.10,6.10,2000139
01-Nov-19,6.12,6.47,6.12,6.13,2239795
31-Oct-19,6.46,6.46,5.70,6.12,2804038
30-Oct-19,5.71,6.49,5.71,6.47,2783927
29-Oct-19,5.54,5.75,5.54,5.70,1412966
28-Oct-19,5.36,5.73,5.25,5.50,1477610
25-Oct-19,5.20,6.00,5.16,5.36,2466031
24-Oct-19,4.86,5.30,4.86,5.16,1106489
23-Oct-19,4.65,4.85,4.65,4.85,656034
22-Oct-19,4.58,4.65,4.56,4.65,494569
21-Oct-19,4.50,4.55,4.49,4.55,370344
18-Oct-19,4.52,4.53,4.51,4.52,274102
17-Oct-19,4.53,4.53,4.49,4.52,443666
16-Oct-19,4.53,4.53,4.51,4.53,407024
15-Oct-19,4.51,4.53,4.50,4.53,354371
14-Oct-19,4.49,4.58,4.49,4.51,378651
11-Oct-19,4.46,4.56,4.35,4.48,244592
10-Oct-19,4.56,4.59,4.50,4.50,288167
09-Oct-19,4.54,4.58,4.54,4.54,346192
08-Oct-19,4.56,4.57,4.42,4.51,368137
07-Oct-19,4.49,4.60,4.46,4.56,594199
04-Oct-19,4.43,4.48,4.42,4.47,298738
03-Oct-19,4.33,4.48,4.33,4.43,431441
02-Oct-19,4.30,4.34,4.29,4.33,272264
01-Oct-19,4.29,4.34,4.27,4.30,355412
30-Sep-19,4.23,4.29,4.23,4.29,281840
27-Sep-19,4.23,4.24,4.19,4.23,189232
26-Sep-19,4.20,4.25,4.18,4.22,273942
25-Sep-19,4.20,4.22,4.18,4.20,294670
24-Sep-19,4.28,4.29,4.11,4.11,893741
23-Sep-19,4.26,4.30,4.26,4.29,228217
20-Sep-19,4.27,4.27,4.25,4.27,202491
19-Sep-19,4.27,4.28,4.24,4.26,243795
18-Sep-19,4.23,4.28,4.21,4.25,432486
17-Sep-19,4.23,4.24,4.21,4.22,323311
16-Sep-19,4.18,4.24,4.18,4.21,382410
13-Sep-19,4.18,4.19,4.16,4.18,376450
12-Sep-19,4.18,4.19,4.17,4.18,172727
11-Sep-19,4.17,4.19,4.16,4.18,162169
10-Sep-19,4.19,4.19,4.16,4.16,160437
09-Sep-19,4.17,4.19,4.15,4.17,244740
06-Sep-19,4.16,4.17,4.15,4.15,191334
05-Sep-19,4.15,4.17,4.15,4.16,205292
04-Sep-19,4.17,4.18,4.15,4.17,309610
03-Sep-19,4.09,4.20,4.07,4.14,379407
02-Sep-19,4.03,4.09,4.03,4.09,194304
30-Aug-19,4.05,4.05,4.02,4.03,323770
29-Aug-19,4.04,4.05,4.01,4.04,253518
28-Aug-19,4.03,4.05,4.03,4.03,218665
27-Aug-19,4.02,4.05,4.00,4.03,303662
26-Aug-19,4.04,4.05,3.98,4.00,459453
23-Aug-19,4.18,4.22,3.95,3.96,661161
22-Aug-19,4.29,4.30,4.17,4.18,422829
21-Aug-19,4.24,4.30,4.24,4.29,185335
20-Aug-19,4.30,4.31,4.21,4.25,295719
19-Aug-19,4.30,4.36,4.26,4.30,365930
16-Aug-19,4.25,4.30,4.21,4.30,161246
15-Aug-19,4.20,4.25,4.17,4.25,177416
14-Aug-19,4.19,4.22,4.18,4.19,185513
13-Aug-19,4.20,4.22,4.18,4.19,202435
12-Aug-19,4.21,4.22,4.16,4.21,295841
09-Aug-19,4.22,4.22,4.18,4.21,225691
08-Aug-19,4.23,4.23,4.19,4.22,308308
07-Aug-19,4.22,4.25,4.20,4.23,386183
06-Aug-19,4.23,4.23,4.16,4.22,281167
05-Aug-19,4.28,4.28,4.11,4.23,430489
02-Aug-19,4.28,4.28,4.20,4.28,313955
01-Aug-19,4.25,4.35,4.24,4.28,609414
31-Jul-19,4.14,4.27,4.14,4.25,535017
30-Jul-19,4.15,4.15,4.12,4.14,208129
29-Jul-19,4.04,4.15,4.04,4.15,301531
26-Jul-19,4.15,4.15,3.92,4.03,551838
25-Jul-19,4.24,4.25,4.07,4.20,472436
24-Jul-19,3.99,4.39,3.96,4.25,416522
23-Jul-19,3.95,4.00,3.95,3.99,264099
22-Jul-19,3.90,4.00,3.90,3.95,240042
19-Jul-19,3.89,3.92,3.89,3.90,259369
18-Jul-19,3.90,3.92,3.87,3.89,267762
17-Jul-19,3.72,3.95,3.71,3.90,254510
16-Jul-19,3.70,3.72,3.69,3.71,282101
15-Jul-19,3.67,3.71,3.67,3.70,215243
12-Jul-19,3.66,3.67,3.64,3.67,189967
11-Jul-19,3.64,3.66,3.64,3.65,221749
10-Jul-19,3.64,3.65,3.63,3.64,166232
08-Jul-19,3.63,3.64,3.61,3.64,217405
05-Jul-19,3.63,3.65,3.60,3.63,221971
04-Jul-19,3.65,3.66,3.60,3.62,340626
03-Jul-19,3.63,3.65,3.63,3.64,185737
02-Jul-19,3.63,3.65,3.61,3.63,216495
01-Jul-19,3.64,3.65,3.60,3.63,158087
28-Jun-19,3.62,3.64,3.60,3.64,170627
27-Jun-19,3.65,3.66,3.60,3.62,73856
26-Jun-19,3.59,3.65,3.58,3.64,73856
25-Jun-19,3.58,3.59,3.57,3.59,73856
24-Jun-19,3.60,3.60,3.56,3.58,73856
21-Jun-19,3.56,3.60,3.55,3.59,73856
19-Jun-19,3.54,3.55,3.52,3.55,73856
18-Jun-19,3.53,3.54,3.52,3.53,73856
17-Jun-19,3.54,3.56,3.51,3.53,73856
14-Jun-19,3.52,3.55,3.51,3.54,73856
13-Jun-19,3.54,3.54,3.51,3.51,73856
12-Jun-19,3.54,3.56,3.53,3.54,73856
11-Jun-19,3.55,3.56,3.51,3.53,73856
10-Jun-19,3.58,3.59,3.54,3.56,73856
07-Jun-19,3.55,3.65,3.54,3.58,73856
06-Jun-19,3.55,3.56,3.51,3.55,73856
05-Jun-19,3.68,3.68,3.53,3.56,73856
04-Jun-19,3.60,3.72,3.57,3.69,73856
03-Jun-19,3.60,3.60,3.55,3.60,73856
31-May-19,3.60,3.60,3.57,3.60,73856
30-May-19,3.60,3.60,3.58,3.60,73856
29-May-19,3.55,3.65,3.54,3.60,73856
28-May-19,3.54,3.57,3.54,3.55,73856
27-May-19,3.56,3.56,3.54,3.55,73856
24-May-19,3.54,3.57,3.53,3.56,73856
23-May-19,3.54,3.55,3.51,3.55,73856
22-May-19,3.50,3.56,3.50,3.54,73856
21-May-19,3.57,3.58,3.52,3.53,73856
20-May-19,3.54,3.57,3.50,3.57,73856
17-May-19,3.55,3.56,3.51,3.54,73856
16-May-19,3.58,3.58,3.54,3.55,73856
15-May-19,3.55,3.57,3.53,3.54,73856
14-May-19,3.52,3.55,3.52,3.55,73856
13-May-19,3.51,3.56,3.50,3.50,73856
10-May-19,3.55,3.55,3.50,3.51,73856
*exoneração de responsabilidade