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
12/11/2026	0,84%	1,29	155,00	153,71	153,71	156,95	33K	34
11/11/2026	-0,83%	-1,29	153,71	154,99	153,70	154,99	22K	18
10/11/2026	-2,78%	-4,44	155,00	159,45	154,74	159,45	30K	38
09/11/2026	3,06%	4,74	159,44	154,70	153,62	159,95	43K	35
06/11/2026	2,78%	4,19	154,70	150,90	150,20	154,97	70K	51
05/11/2026	0,03%	0,04	150,51	150,49	148,43	150,86	48K	52
04/11/2026	-0,29%	-0,44	150,47	150,90	147,90	150,90	137K	88
03/11/2026	-1,04%	-1,59	150,91	152,50	150,90	152,50	90K	43
30/10/2026	-0,01%	-0,02	152,50	152,52	152,00	152,52	49K	46
29/10/2026	-0,30%	-0,46	152,52	152,98	152,50	152,98	20K	28
28/10/2026	-1,30%	-2,02	152,98	157,49	152,97	157,50	48K	40
27/10/2026	-0,91%	-1,43	155,00	151,00	151,00	158,30	81K	96
26/10/2026	-2,96%	-4,77	156,43	158,30	146,00	158,30	156K	135
23/10/2026	0,45%	0,73	161,20	160,47	158,75	161,21	105K	88
22/10/2026	0,61%	0,97	160,47	159,96	159,96	161,00	134K	52
21/10/2026	-0,02%	-0,03	159,50	158,70	158,70	160,00	66K	45
20/10/2026	0,18%	0,28	159,53	159,25	157,00	160,00	85K	80
19/10/2026	-0,96%	-1,55	159,25	159,28	159,25	160,00	35K	51
16/10/2026	0,69%	1,10	160,80	159,71	158,80	160,80	74K	77
15/10/2026	-0,19%	-0,30	159,70	161,19	159,70	161,19	12K	23
14/10/2026	0,00%	0,00	160,00	160,21	159,53	161,47	15K	27
13/10/2026	-0,26%	-0,41	160,00	160,41	159,77	160,41	16K	22
09/10/2026	-0,97%	-1,57	160,41	162,80	160,01	162,84	73K	27
08/10/2026	1,87%	2,98	161,98	159,06	159,06	162,00	32K	27
07/10/2026	-1,22%	-1,97	159,00	157,92	157,92	162,84	86K	57
06/10/2026	0,61%	0,97	160,97	160,00	160,00	160,97	24K	37
05/10/2026	0,50%	0,80	160,00	160,93	158,85	160,93	22K	38
02/10/2026	-1,12%	-1,80	159,20	160,99	159,13	161,00	12K	22
01/10/2026	0,06%	0,09	161,00	159,59	157,52	161,00	16K	39
30/09/2026	2,00%	3,15	160,91	157,68	157,68	160,96	21K	30
29/09/2026	-1,71%	-2,74	157,76	160,50	156,00	160,50	85K	50
28/09/2026	0,31%	0,50	160,50	155,11	155,11	162,49	20K	33
25/09/2026	-0,26%	-0,41	160,00	162,19	160,00	162,20	52K	37
24/09/2026	-0,09%	-0,15	160,41	162,49	159,83	162,50	14K	33
23/09/2026	0,66%	1,06	160,56	159,50	159,50	161,88	39K	29
22/09/2026	-1,85%	-3,00	159,50	159,25	155,61	161,21	84K	64
21/09/2026	4,61%	7,16	162,50	155,34	153,53	162,50	74K	29
18/09/2026	1,17%	1,79	155,34	153,56	152,39	155,34	27K	39
17/09/2026	0,10%	0,15	153,55	153,40	152,79	153,55	40K	29
16/09/2026	0,85%	1,30	153,40	152,10	152,10	155,17	28K	27
15/09/2026	-0,56%	-0,86	152,10	153,00	151,62	153,00	20K	41
14/09/2026	0,63%	0,96	152,96	150,02	150,02	154,00	31K	51
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	-	-	157,79	157,04	156,00	157,90	54K	75

Date,Open,High,Low,Close,Volume
12-Nov-26,153.71,156.95,153.71,155.00,33246
11-Nov-26,154.99,154.99,153.70,153.71,22020
10-Nov-26,159.45,159.45,154.74,155.00,29598
09-Nov-26,154.70,159.95,153.62,159.44,42675
06-Nov-26,150.90,154.97,150.20,154.70,70279
05-Nov-26,150.49,150.86,148.43,150.51,48408
04-Nov-26,150.90,150.90,147.90,150.47,137237
03-Nov-26,152.50,152.50,150.90,150.91,89842
30-Oct-26,152.52,152.52,152.00,152.50,48873
29-Oct-26,152.98,152.98,152.50,152.52,19696
28-Oct-26,157.49,157.50,152.97,152.98,47757
27-Oct-26,151.00,158.30,151.00,155.00,81382
26-Oct-26,158.30,158.30,146.00,156.43,155560
23-Oct-26,160.47,161.21,158.75,161.20,104820
22-Oct-26,159.96,161.00,159.96,160.47,134178
21-Oct-26,158.70,160.00,158.70,159.50,65821
20-Oct-26,159.25,160.00,157.00,159.53,85015
19-Oct-26,159.28,160.00,159.25,159.25,35405
16-Oct-26,159.71,160.80,158.80,160.80,73746
15-Oct-26,161.19,161.19,159.70,159.70,12368
14-Oct-26,160.21,161.47,159.53,160.00,15361
13-Oct-26,160.41,160.41,159.77,160.00,15688
09-Oct-26,162.80,162.84,160.01,160.41,72683
08-Oct-26,159.06,162.00,159.06,161.98,32164
07-Oct-26,157.92,162.84,157.92,159.00,86438
06-Oct-26,160.00,160.97,160.00,160.97,24123
05-Oct-26,160.93,160.93,158.85,160.00,22326
02-Oct-26,160.99,161.00,159.13,159.20,12457
01-Oct-26,159.59,161.00,157.52,161.00,15664
30-Sep-26,157.68,160.96,157.68,160.91,20683
29-Sep-26,160.50,160.50,156.00,157.76,85089
28-Sep-26,155.11,162.49,155.11,160.50,19996
25-Sep-26,162.19,162.20,160.00,160.00,51882
24-Sep-26,162.49,162.50,159.83,160.41,14326
23-Sep-26,159.50,161.88,159.50,160.56,39073
22-Sep-26,159.25,161.21,155.61,159.50,84476
21-Sep-26,155.34,162.50,153.53,162.50,73886
18-Sep-26,153.56,155.34,152.39,155.34,27393
17-Sep-26,153.40,153.55,152.79,153.55,40022
16-Sep-26,152.10,155.17,152.10,153.40,28096
15-Sep-26,153.00,153.00,151.62,152.10,19646
14-Sep-26,150.02,154.00,150.02,152.96,30555
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

*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