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 |
| 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 |
| 26/06/2019 | 1,39% | 0,05 | 3,64 | 3,59 | 3,58 | 3,65 | 159K | 939 |
| 25/06/2019 | 0,28% | 0,01 | 3,59 | 3,58 | 3,57 | 3,59 | 111K | 885 |
| 24/06/2019 | -0,28% | -0,01 | 3,58 | 3,60 | 3,56 | 3,60 | 143K | 1.087 |
| 21/06/2019 | 1,13% | 0,04 | 3,59 | 3,56 | 3,55 | 3,60 | 231K | 983 |
| 19/06/2019 | 0,57% | 0,02 | 3,55 | 3,54 | 3,52 | 3,55 | 219K | 974 |
| 18/06/2019 | 0,00% | 0,00 | 3,53 | 3,53 | 3,52 | 3,54 | 300K | 1.191 |
| 17/06/2019 | -0,28% | -0,01 | 3,53 | 3,54 | 3,51 | 3,56 | 219K | 1.332 |
| 14/06/2019 | 0,85% | 0,03 | 3,54 | 3,52 | 3,51 | 3,55 | 252K | 1.620 |
| 13/06/2019 | -0,85% | -0,03 | 3,51 | 3,54 | 3,51 | 3,54 | 126K | 1.063 |
| 12/06/2019 | 0,28% | 0,01 | 3,54 | 3,54 | 3,53 | 3,56 | 150K | 1.036 |
| 11/06/2019 | -0,84% | -0,03 | 3,53 | 3,55 | 3,51 | 3,56 | 257K | 4.472 |
| 10/06/2019 | -0,56% | -0,02 | 3,56 | 3,58 | 3,54 | 3,59 | 276K | 1.087 |
| 07/06/2019 | 0,85% | 0,03 | 3,58 | 3,55 | 3,54 | 3,65 | 279K | 1.097 |
| 06/06/2019 | -0,28% | -0,01 | 3,55 | 3,55 | 3,51 | 3,56 | 224K | 1.301 |
| 05/06/2019 | -3,52% | -0,13 | 3,56 | 3,68 | 3,53 | 3,68 | 392K | 1.733 |
| 04/06/2019 | 2,50% | 0,09 | 3,69 | 3,60 | 3,57 | 3,72 | 262K | 914 |
| 03/06/2019 | 0,00% | 0,00 | 3,60 | 3,60 | 3,55 | 3,60 | 131K | 1.044 |
| 31/05/2019 | 0,00% | 0,00 | 3,60 | 3,60 | 3,57 | 3,60 | 122K | 964 |
| 30/05/2019 | 0,00% | 0,00 | 3,60 | 3,60 | 3,58 | 3,60 | 223K | 802 |
| 29/05/2019 | 1,41% | 0,05 | 3,60 | 3,55 | 3,54 | 3,65 | 167K | 948 |
| 28/05/2019 | 0,00% | 0,00 | 3,55 | 3,54 | 3,54 | 3,57 | 118K | 770 |
| 27/05/2019 | -0,28% | -0,01 | 3,55 | 3,56 | 3,54 | 3,56 | 113K | 864 |
| 24/05/2019 | 0,28% | 0,01 | 3,56 | 3,54 | 3,53 | 3,57 | 85K | 894 |
| 23/05/2019 | 0,28% | 0,01 | 3,55 | 3,54 | 3,51 | 3,55 | 104K | 823 |
| 22/05/2019 | 0,28% | 0,01 | 3,54 | 3,50 | 3,50 | 3,56 | 146K | 1.099 |
| 21/05/2019 | -1,12% | -0,04 | 3,53 | 3,57 | 3,52 | 3,58 | 155K | 1.322 |
| 20/05/2019 | 0,85% | 0,03 | 3,57 | 3,54 | 3,50 | 3,57 | 109K | 1.049 |
| 17/05/2019 | -0,28% | -0,01 | 3,54 | 3,55 | 3,51 | 3,56 | 137K | 1.042 |
| 16/05/2019 | 0,28% | 0,01 | 3,55 | 3,58 | 3,54 | 3,58 | 119K | 1.086 |
| 15/05/2019 | -0,28% | -0,01 | 3,54 | 3,55 | 3,53 | 3,57 | 108K | 1.465 |
| 14/05/2019 | 1,43% | 0,05 | 3,55 | 3,52 | 3,52 | 3,55 | 102K | 782 |
| 13/05/2019 | -0,28% | -0,01 | 3,50 | 3,51 | 3,50 | 3,56 | 170K | 1.131 |
| 10/05/2019 | -0,57% | -0,02 | 3,51 | 3,55 | 3,50 | 3,55 | 209K | 1.251 |
| 09/05/2019 | -0,56% | -0,02 | 3,53 | 3,57 | 3,50 | 3,58 | 149K | 1.022 |
| 08/05/2019 | -1,66% | -0,06 | 3,55 | 3,60 | 3,50 | 3,61 | 208K | 1.333 |
| 07/05/2019 | 1,69% | 0,06 | 3,61 | 3,58 | 3,58 | 3,65 | 134K | 963 |
| 06/05/2019 | -3,27% | -0,12 | 3,55 | 3,67 | 3,50 | 3,70 | 365K | 1.460 |
| 03/05/2019 | 0,00% | 0,00 | 3,67 | 3,67 | 3,65 | 3,70 | 252K | 1.150 |
| 02/05/2019 | 0,55% | 0,02 | 3,67 | 3,65 | 3,64 | 3,72 | 327K | 1.343 |
| 30/04/2019 | -0,54% | -0,02 | 3,65 | 3,67 | 3,62 | 3,74 | 284K | 1.194 |
| 29/04/2019 | 4,86% | 0,17 | 3,67 | 3,50 | 3,50 | 3,74 | 251K | 1.204 |
| 26/04/2019 | 1,45% | 0,05 | 3,50 | 3,46 | 3,45 | 3,50 | 129K | 999 |
| 25/04/2019 | 0,58% | 0,02 | 3,45 | 3,43 | 3,42 | 3,45 | 80K | 800 |
| 24/04/2019 | 1,48% | 0,05 | 3,43 | 3,38 | 3,38 | 3,45 | 108K | 829 |
| 23/04/2019 | 4,32% | 0,14 | 3,38 | 3,28 | 3,28 | 3,40 | 155K | 814 |
Date,Open,High,Low,Close,Volume
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-19,3.59,3.65,3.58,3.64,158689
25-Jun-19,3.58,3.59,3.57,3.59,110837
24-Jun-19,3.60,3.60,3.56,3.58,143025
21-Jun-19,3.56,3.60,3.55,3.59,230911
19-Jun-19,3.54,3.55,3.52,3.55,218861
18-Jun-19,3.53,3.54,3.52,3.53,300389
17-Jun-19,3.54,3.56,3.51,3.53,219390
14-Jun-19,3.52,3.55,3.51,3.54,251558
13-Jun-19,3.54,3.54,3.51,3.51,125956
12-Jun-19,3.54,3.56,3.53,3.54,149725
11-Jun-19,3.55,3.56,3.51,3.53,256831
10-Jun-19,3.58,3.59,3.54,3.56,276488
07-Jun-19,3.55,3.65,3.54,3.58,278793
06-Jun-19,3.55,3.56,3.51,3.55,223981
05-Jun-19,3.68,3.68,3.53,3.56,391787
04-Jun-19,3.60,3.72,3.57,3.69,261519
03-Jun-19,3.60,3.60,3.55,3.60,131409
31-May-19,3.60,3.60,3.57,3.60,121850
30-May-19,3.60,3.60,3.58,3.60,222765
29-May-19,3.55,3.65,3.54,3.60,167342
28-May-19,3.54,3.57,3.54,3.55,117646
27-May-19,3.56,3.56,3.54,3.55,113227
24-May-19,3.54,3.57,3.53,3.56,84819
23-May-19,3.54,3.55,3.51,3.55,104491
22-May-19,3.50,3.56,3.50,3.54,146231
21-May-19,3.57,3.58,3.52,3.53,154872
20-May-19,3.54,3.57,3.50,3.57,108924
17-May-19,3.55,3.56,3.51,3.54,136859
16-May-19,3.58,3.58,3.54,3.55,118550
15-May-19,3.55,3.57,3.53,3.54,107725
14-May-19,3.52,3.55,3.52,3.55,102499
13-May-19,3.51,3.56,3.50,3.50,169683
10-May-19,3.55,3.55,3.50,3.51,208974
09-May-19,3.57,3.58,3.50,3.53,148995
08-May-19,3.60,3.61,3.50,3.55,208247
07-May-19,3.58,3.65,3.58,3.61,134225
06-May-19,3.67,3.70,3.50,3.55,364873
03-May-19,3.67,3.70,3.65,3.67,251653
02-May-19,3.65,3.72,3.64,3.67,326964
30-Apr-19,3.67,3.74,3.62,3.65,283799
29-Apr-19,3.50,3.74,3.50,3.67,250661
26-Apr-19,3.46,3.50,3.45,3.50,129155
25-Apr-19,3.43,3.45,3.42,3.45,79846
24-Apr-19,3.38,3.45,3.38,3.43,107503
23-Apr-19,3.28,3.40,3.28,3.38,154797
22-Apr-19,3.45,3.45,3.22,3.24,154797
18-Apr-19,3.30,3.47,3.28,3.45,154797
17-Apr-19,3.25,3.30,3.21,3.29,154797
16-Apr-19,3.24,3.27,3.23,3.25,154797
15-Apr-19,3.20,3.25,3.18,3.23,154797
12-Apr-19,3.16,3.35,3.13,3.20,154797
11-Apr-19,3.02,3.15,3.02,3.15,154797
10-Apr-19,3.02,3.02,3.00,3.02,154797
09-Apr-19,3.01,3.01,2.99,3.01,154797
08-Apr-19,2.99,3.01,2.99,3.00,154797
05-Apr-19,3.01,3.01,2.98,2.98,154797
04-Apr-19,3.01,3.01,2.99,3.00,154797
03-Apr-19,3.00,3.01,3.00,3.01,154797
02-Apr-19,3.00,3.00,2.99,3.00,154797
01-Apr-19,3.02,3.02,2.99,3.00,154797
29-Mar-19,3.00,3.01,2.99,3.01,154797
28-Mar-19,3.01,3.01,2.99,3.00,154797
27-Mar-19,3.01,3.04,2.99,3.01,154797
26-Mar-19,3.01,3.02,3.00,3.01,154797
25-Mar-19,2.99,3.02,2.99,3.00,154797
22-Mar-19,3.01,3.03,2.99,2.99,154797
21-Mar-19,3.01,3.03,3.00,3.01,154797
20-Mar-19,2.99,3.01,2.98,3.01,154797
19-Mar-19,2.97,2.99,2.95,2.98,154797
18-Mar-19,3.01,3.05,2.94,2.96,154797
15-Mar-19,3.00,3.10,2.99,3.01,154797
14-Mar-19,3.01,3.02,2.99,2.99,154797
13-Mar-19,3.00,3.02,2.98,3.01,154797
12-Mar-19,2.97,3.02,2.97,3.00,154797
11-Mar-19,2.97,3.00,2.94,2.96,154797
08-Mar-19,2.96,2.98,2.94,2.97,154797
07-Mar-19,2.95,2.97,2.93,2.95,154797
06-Mar-19,2.95,2.96,2.93,2.95,154797
*exoneração de responsabilidade