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
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	0,56%	0,91	163,00	162,08	161,70	163,33	36K	56
02/03/2026	0,06%	0,10	162,09	161,98	161,20	162,09	82K	97
27/02/2026	0,32%	0,51	161,99	163,00	161,20	163,00	53K	59
26/02/2026	-0,32%	-0,52	161,48	161,90	161,48	161,90	33K	36
25/02/2026	-0,09%	-0,14	162,00	162,20	162,00	163,00	40K	36
24/02/2026	0,12%	0,20	162,14	161,93	161,93	163,00	21K	37
23/02/2026	0,31%	0,50	161,94	162,72	161,28	163,00	19K	55
20/02/2026	0,14%	0,23	161,44	161,20	161,20	163,00	54K	87
19/02/2026	0,39%	0,62	161,21	160,59	160,59	162,96	43K	59
18/02/2026	-0,62%	-1,01	160,59	161,60	160,11	161,60	47K	68
13/02/2026	0,37%	0,60	161,60	163,33	158,59	163,33	50K	64
12/02/2026	-0,29%	-0,47	161,00	161,47	158,02	163,31	35K	51
11/02/2026	2,41%	3,80	161,47	157,67	157,66	162,45	67K	42
10/02/2026	0,03%	0,05	157,67	157,62	157,22	165,21	79K	78
09/02/2026	0,39%	0,62	157,62	157,00	156,53	170,00	187K	81
06/02/2026	0,00%	0,00	157,00	155,01	155,01	157,37	28K	51
05/02/2026	0,17%	0,26	157,00	156,00	156,00	157,00	30K	49
04/02/2026	-0,17%	-0,26	156,74	157,00	156,48	157,00	80K	52
03/02/2026	0,00%	0,00	157,00	157,00	156,54	158,00	47K	76
02/02/2026	-0,56%	-0,89	157,00	157,89	156,60	157,89	103K	65
30/01/2026	0,48%	0,75	157,89	157,48	157,01	158,40	42K	42
29/01/2026	-0,27%	-0,42	157,14	157,73	156,51	157,75	44K	55
28/01/2026	0,17%	0,26	157,56	157,33	157,00	158,10	49K	71
27/01/2026	-0,35%	-0,55	157,30	156,51	156,51	157,73	39K	48
26/01/2026	0,29%	0,45	157,85	156,00	156,00	157,85	44K	62
23/01/2026	-0,36%	-0,57	157,40	157,97	156,01	158,02	43K	72
22/01/2026	1,52%	2,37	157,97	155,60	155,60	158,01	29K	48
21/01/2026	-1,19%	-1,87	155,60	157,48	154,78	157,48	45K	71
20/01/2026	-0,91%	-1,45	157,47	159,00	156,01	159,00	62K	73
19/01/2026	3,19%	4,92	158,92	154,00	152,30	159,00	110K	101
16/01/2026	0,00%	0,00	154,00	154,00	152,26	154,00	77K	66
15/01/2026	-1,82%	-2,85	154,00	156,84	154,00	156,84	92K	76
14/01/2026	0,28%	0,44	156,85	156,41	155,03	159,21	26K	40
13/01/2026	0,40%	0,62	156,41	157,72	155,78	160,00	24K	47
12/01/2026	-0,58%	-0,91	155,79	156,51	155,77	162,96	69K	103
09/01/2026	-0,34%	-0,54	156,70	156,80	156,63	160,00	90K	54
08/01/2026	-0,34%	-0,54	157,24	156,11	156,11	157,96	10K	24
07/01/2026	0,99%	1,55	157,78	156,24	156,24	159,50	40K	75
06/01/2026	0,29%	0,45	156,23	155,27	155,00	156,50	42K	84
05/01/2026	0,48%	0,75	155,78	156,59	155,11	157,47	62K	75
02/01/2026	-2,50%	-3,97	155,03	159,00	154,00	159,01	91K	91
30/12/2025	0,64%	1,01	159,00	157,99	156,51	159,19	59K	64
29/12/2025	-0,01%	-0,02	157,99	158,23	157,10	158,23	24K	35
26/12/2025	1,29%	2,01	158,01	156,00	153,40	158,46	50K	62
23/12/2025	1,69%	2,60	156,00	153,40	152,41	156,00	140K	71
22/12/2025	-0,05%	-0,07	153,40	153,47	150,01	154,00	52K	115
19/12/2025	1,47%	2,22	153,47	153,97	150,61	155,32	56K	89
18/12/2025	-0,39%	-0,59	151,25	151,95	150,52	152,94	14K	40
17/12/2025	-0,99%	-1,52	151,84	152,34	151,64	154,62	14K	27
16/12/2025	0,56%	0,85	153,36	152,26	152,26	155,96	31K	41
15/12/2025	-1,58%	-2,45	152,51	155,99	151,67	155,99	25K	47
12/12/2025	3,13%	4,70	154,96	150,30	150,01	156,00	174K	111
11/12/2025	-0,50%	-0,75	150,26	149,69	149,69	151,46	35K	49
10/12/2025	0,94%	1,41	151,01	149,60	149,60	151,01	30K	49
09/12/2025	-0,82%	-1,23	149,60	150,65	149,42	150,83	40K	62
08/12/2025	0,54%	0,81	150,83	152,00	150,49	152,09	63K	41
05/12/2025	-1,82%	-2,78	150,02	151,57	150,02	152,54	40K	55
04/12/2025	0,06%	0,09	152,80	152,71	152,62	152,80	18K	22
03/12/2025	0,35%	0,54	152,71	152,17	151,14	152,71	35K	45
02/12/2025	-0,49%	-0,75	152,17	151,03	151,03	152,92	16K	35
01/12/2025	1,24%	1,88	152,92	151,04	151,03	153,48	24K	49
28/11/2025	0,37%	0,55	151,04	150,10	150,10	154,72	39K	88
27/11/2025	1,15%	1,71	150,49	151,69	149,55	152,49	25K	43
26/11/2025	-0,71%	-1,07	148,78	149,95	148,78	155,00	123K	522
25/11/2025	-0,10%	-0,15	149,85	149,08	149,08	152,00	67K	81
24/11/2025	0,00%	0,00	150,00	149,52	149,03	151,64	291K	77
21/11/2025	0,81%	1,21	150,00	148,78	148,78	154,48	79K	104
19/11/2025	-0,15%	-0,22	148,79	149,99	147,00	150,51	39K	41
18/11/2025	-0,03%	-0,04	149,01	149,99	148,52	149,99	19K	36
17/11/2025	0,71%	1,05	149,05	148,00	146,66	157,69	114K	101
14/11/2025	-0,34%	-0,50	148,00	149,99	148,00	159,98	53K	93
13/11/2025	0,01%	0,01	148,50	148,29	147,28	156,03	194K	105
12/11/2025	-0,28%	-0,41	148,49	148,98	147,52	148,98	94K	88
11/11/2025	0,08%	0,12	148,90	148,79	146,53	150,30	83K	85
10/11/2025	-0,15%	-0,22	148,78	149,00	148,00	149,99	56K	83
07/11/2025	-0,37%	-0,56	149,00	149,98	148,99	149,98	16K	23
06/11/2025	0,72%	1,07	149,56	148,89	148,89	150,99	28K	43
05/11/2025	0,00%	0,00	148,49	148,48	148,48	150,50	101K	67
04/11/2025	1,01%	1,48	148,49	148,74	148,02	148,74	19K	32
03/11/2025	0,68%	0,99	147,01	146,00	146,00	147,49	30K	59
31/10/2025	0,50%	0,73	146,02	146,00	146,00	147,00	30K	38
30/10/2025	-0,41%	-0,60	145,29	145,00	145,00	146,98	18K	51
29/10/2025	-0,15%	-0,22	145,89	146,56	145,16	147,00	102K	75
28/10/2025	1,10%	1,59	146,11	146,54	146,11	146,56	11K	25
27/10/2025	0,15%	0,21	144,52	145,76	144,05	146,56	73K	70
24/10/2025	-0,99%	-1,44	144,31	144,53	143,61	145,75	37K	59
23/10/2025	0,60%	0,87	145,75	144,88	144,53	146,72	96K	60
22/10/2025	-0,73%	-1,06	144,88	145,94	144,53	146,98	47K	55
21/10/2025	1,15%	1,66	145,94	146,64	145,00	146,75	34K	35
20/10/2025	-0,50%	-0,72	144,28	145,00	144,27	146,65	37K	45
17/10/2025	0,15%	0,21	145,00	144,53	144,30	150,00	40K	56
16/10/2025	-0,29%	-0,42	144,79	144,02	144,02	146,49	24K	45
15/10/2025	0,51%	0,73	145,21	144,47	143,46	145,60	57K	62
14/10/2025	-0,82%	-1,19	144,48	144,55	142,02	145,31	44K	49
13/10/2025	0,77%	1,12	145,67	144,55	144,55	145,99	63K	48
10/10/2025	1,01%	1,45	144,55	144,17	143,51	146,49	56K	78
09/10/2025	-2,49%	-3,66	143,10	144,53	143,10	145,60	34K	61
08/10/2025	1,28%	1,85	146,76	144,91	143,58	146,80	70K	69
07/10/2025	-0,81%	-1,19	144,91	144,91	144,91	145,60	13K	34
06/10/2025	-0,07%	-0,10	146,10	146,20	144,00	146,33	65K	72
03/10/2025	0,27%	0,40	146,20	148,09	145,53	148,09	35K	40
02/10/2025	-0,59%	-0,86	145,80	148,13	145,70	148,13	37K	45
01/10/2025	-	-	146,66	148,00	146,66	148,95	11K	23

Date,Open,High,Low,Close,Volume
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
02-Mar-26,161.98,162.09,161.20,162.09,82358
27-Feb-26,163.00,163.00,161.20,161.99,52753
26-Feb-26,161.90,161.90,161.48,161.48,33155
25-Feb-26,162.20,163.00,162.00,162.00,39574
24-Feb-26,161.93,163.00,161.93,162.14,20633
23-Feb-26,162.72,163.00,161.28,161.94,19155
20-Feb-26,161.20,163.00,161.20,161.44,53593
19-Feb-26,160.59,162.96,160.59,161.21,42686
18-Feb-26,161.60,161.60,160.11,160.59,47184
13-Feb-26,163.33,163.33,158.59,161.60,49842
12-Feb-26,161.47,163.31,158.02,161.00,34924
11-Feb-26,157.67,162.45,157.66,161.47,66659
10-Feb-26,157.62,165.21,157.22,157.67,79348
09-Feb-26,157.00,170.00,156.53,157.62,187415
06-Feb-26,155.01,157.37,155.01,157.00,28499
05-Feb-26,156.00,157.00,156.00,157.00,30122
04-Feb-26,157.00,157.00,156.48,156.74,79838
03-Feb-26,157.00,158.00,156.54,157.00,47106
02-Feb-26,157.89,157.89,156.60,157.00,103147
30-Jan-26,157.48,158.40,157.01,157.89,42488
29-Jan-26,157.73,157.75,156.51,157.14,44458
28-Jan-26,157.33,158.10,157.00,157.56,48559
27-Jan-26,156.51,157.73,156.51,157.30,39028
26-Jan-26,156.00,157.85,156.00,157.85,44376
23-Jan-26,157.97,158.02,156.01,157.40,43131
22-Jan-26,155.60,158.01,155.60,157.97,29142
21-Jan-26,157.48,157.48,154.78,155.60,44622
20-Jan-26,159.00,159.00,156.01,157.47,61925
19-Jan-26,154.00,159.00,152.30,158.92,110268
16-Jan-26,154.00,154.00,152.26,154.00,76747
15-Jan-26,156.84,156.84,154.00,154.00,92345
14-Jan-26,156.41,159.21,155.03,156.85,26261
13-Jan-26,157.72,160.00,155.78,156.41,24405
12-Jan-26,156.51,162.96,155.77,155.79,69079
09-Jan-26,156.80,160.00,156.63,156.70,89968
08-Jan-26,156.11,157.96,156.11,157.24,10208
07-Jan-26,156.24,159.50,156.24,157.78,40301
06-Jan-26,155.27,156.50,155.00,156.23,41919
05-Jan-26,156.59,157.47,155.11,155.78,61818
02-Jan-26,159.00,159.01,154.00,155.03,91232
30-Dec-25,157.99,159.19,156.51,159.00,58554
29-Dec-25,158.23,158.23,157.10,157.99,23999
26-Dec-25,156.00,158.46,153.40,158.01,49919
23-Dec-25,153.40,156.00,152.41,156.00,140387
22-Dec-25,153.47,154.00,150.01,153.40,51950
19-Dec-25,153.97,155.32,150.61,153.47,56115
18-Dec-25,151.95,152.94,150.52,151.25,14402
17-Dec-25,152.34,154.62,151.64,151.84,14032
16-Dec-25,152.26,155.96,152.26,153.36,30652
15-Dec-25,155.99,155.99,151.67,152.51,24912
12-Dec-25,150.30,156.00,150.01,154.96,174424
11-Dec-25,149.69,151.46,149.69,150.26,35156
10-Dec-25,149.60,151.01,149.60,151.01,30380
09-Dec-25,150.65,150.83,149.42,149.60,39578
08-Dec-25,152.00,152.09,150.49,150.83,63382
05-Dec-25,151.57,152.54,150.02,150.02,40065
04-Dec-25,152.71,152.80,152.62,152.80,17715
03-Dec-25,152.17,152.71,151.14,152.71,34769
02-Dec-25,151.03,152.92,151.03,152.17,16130
01-Dec-25,151.04,153.48,151.03,152.92,24051
28-Nov-25,150.10,154.72,150.10,151.04,39369
27-Nov-25,151.69,152.49,149.55,150.49,24787
26-Nov-25,149.95,155.00,148.78,148.78,123205
25-Nov-25,149.08,152.00,149.08,149.85,67462
24-Nov-25,149.52,151.64,149.03,150.00,291226
21-Nov-25,148.78,154.48,148.78,150.00,78741
19-Nov-25,149.99,150.51,147.00,148.79,38737
18-Nov-25,149.99,149.99,148.52,149.01,19103
17-Nov-25,148.00,157.69,146.66,149.05,113718
14-Nov-25,149.99,159.98,148.00,148.00,52915
13-Nov-25,148.29,156.03,147.28,148.50,193672
12-Nov-25,148.98,148.98,147.52,148.49,93545
11-Nov-25,148.79,150.30,146.53,148.90,83348
10-Nov-25,149.00,149.99,148.00,148.78,55672
07-Nov-25,149.98,149.98,148.99,149.00,15533
06-Nov-25,148.89,150.99,148.89,149.56,28030
05-Nov-25,148.48,150.50,148.48,148.49,101248
04-Nov-25,148.74,148.74,148.02,148.49,19296
03-Nov-25,146.00,147.49,146.00,147.01,29532
31-Oct-25,146.00,147.00,146.00,146.02,29772
30-Oct-25,145.00,146.98,145.00,145.29,18097
29-Oct-25,146.56,147.00,145.16,145.89,102027
28-Oct-25,146.54,146.56,146.11,146.11,11402
27-Oct-25,145.76,146.56,144.05,144.52,72985
24-Oct-25,144.53,145.75,143.61,144.31,37234
23-Oct-25,144.88,146.72,144.53,145.75,96244
22-Oct-25,145.94,146.98,144.53,144.88,46877
21-Oct-25,146.64,146.75,145.00,145.94,34120
20-Oct-25,145.00,146.65,144.27,144.28,37276
17-Oct-25,144.53,150.00,144.30,145.00,40327
16-Oct-25,144.02,146.49,144.02,144.79,23613
15-Oct-25,144.47,145.60,143.46,145.21,57469
14-Oct-25,144.55,145.31,142.02,144.48,43651
13-Oct-25,144.55,145.99,144.55,145.67,63363
10-Oct-25,144.17,146.49,143.51,144.55,55992
09-Oct-25,144.53,145.60,143.10,143.10,34033
08-Oct-25,144.91,146.80,143.58,146.76,70251
07-Oct-25,144.91,145.60,144.91,144.91,12928
06-Oct-25,146.20,146.33,144.00,146.10,64844
03-Oct-25,148.09,148.09,145.53,146.20,34577
02-Oct-25,148.13,148.13,145.70,145.80,36524
01-Oct-25,148.00,148.95,146.66,146.66,10651

*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