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
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	-0,90%	-1,33	146,66	148,00	146,66	148,95	11K	23
30/09/2025	1,94%	2,82	147,99	147,53	145,00	148,00	84K	71
29/09/2025	-1,57%	-2,31	145,17	147,54	145,00	147,55	37K	83
26/09/2025	1,68%	2,43	147,48	147,00	146,99	150,00	139K	75
25/09/2025	0,29%	0,42	145,05	144,63	144,00	145,07	89K	116
24/09/2025	1,47%	2,09	144,63	145,44	143,01	145,44	41K	69
23/09/2025	0,13%	0,19	142,54	142,35	142,35	144,41	56K	84
22/09/2025	-1,10%	-1,58	142,35	142,35	142,35	147,00	42K	71
19/09/2025	1,00%	1,43	143,93	143,94	142,34	146,97	11K	37
18/09/2025	-4,65%	-6,95	142,50	147,13	142,30	147,13	38K	46
17/09/2025	5,31%	7,54	149,45	138,27	138,27	149,45	84K	95
16/09/2025	2,46%	3,41	141,91	138,00	138,00	141,91	72K	114
15/09/2025	-1,49%	-2,09	138,50	139,03	138,07	140,73	70K	118
12/09/2025	0,06%	0,09	140,59	140,02	139,30	141,95	97K	126
11/09/2025	0,50%	0,70	140,50	139,52	139,33	141,00	58K	51
10/09/2025	-1,55%	-2,20	139,80	141,30	139,75	141,30	11K	26
09/09/2025	1,14%	1,60	142,00	140,40	138,07	142,00	86K	82
08/09/2025	-1,13%	-1,60	140,40	142,00	138,08	142,00	107K	101
05/09/2025	2,91%	4,02	142,00	138,00	137,99	142,00	346K	84
04/09/2025	0,67%	0,92	137,98	137,37	136,99	137,98	32K	38
03/09/2025	0,60%	0,82	137,06	136,24	136,24	137,25	73K	54
02/09/2025	-0,44%	-0,60	136,24	136,84	135,52	137,14	33K	52
01/09/2025	0,63%	0,85	136,84	135,36	135,00	137,86	104K	112
29/08/2025	-0,30%	-0,41	135,99	134,21	134,21	136,99	43K	66
28/08/2025	0,29%	0,40	136,40	135,91	134,21	136,70	154K	71
27/08/2025	2,26%	3,00	136,00	132,76	132,76	136,00	305K	124
26/08/2025	0,23%	0,30	133,00	133,92	132,77	134,22	30K	43
25/08/2025	-2,41%	-3,28	132,70	136,00	132,70	136,00	217K	108
22/08/2025	0,88%	1,19	135,98	135,99	134,90	135,99	42K	37
21/08/2025	0,60%	0,80	134,79	133,99	133,99	135,75	281K	59
20/08/2025	-0,74%	-1,00	133,99	133,91	133,91	135,54	53K	47
19/08/2025	0,74%	0,99	134,99	134,00	133,69	135,66	72K	66
18/08/2025	0,60%	0,80	134,00	133,20	133,20	134,62	34K	42
15/08/2025	-0,06%	-0,08	133,20	133,99	133,06	134,00	86K	47
14/08/2025	-0,90%	-1,21	133,28	132,51	132,51	135,65	29K	52
13/08/2025	-0,65%	-0,88	134,49	137,37	133,00	137,37	105K	76
12/08/2025	1,94%	2,57	135,37	132,80	132,14	135,37	125K	85
11/08/2025	0,48%	0,64	132,80	132,08	132,08	134,35	50K	82
08/08/2025	-1,00%	-1,34	132,16	133,50	132,08	134,35	12K	37
07/08/2025	0,17%	0,23	133,50	130,64	130,64	133,50	52K	57
06/08/2025	-0,77%	-1,03	133,27	132,68	132,00	133,27	58K	42
05/08/2025	0,24%	0,32	134,30	133,12	131,26	134,30	100K	73
04/08/2025	-0,31%	-0,42	133,98	133,06	133,06	134,39	73K	59
01/08/2025	2,09%	2,75	134,40	132,99	132,99	138,00	36K	59
31/07/2025	-0,81%	-1,07	131,65	132,00	131,30	133,50	185K	80
30/07/2025	0,56%	0,74	132,72	131,01	131,01	132,74	123K	124
29/07/2025	0,45%	0,59	131,98	130,66	130,66	132,62	46K	32
28/07/2025	0,37%	0,48	131,39	131,00	130,00	131,78	180K	88
25/07/2025	0,51%	0,66	130,91	130,58	130,15	131,88	52K	67
24/07/2025	0,18%	0,24	130,25	130,99	130,09	130,99	18K	30
23/07/2025	0,02%	0,02	130,01	130,01	129,31	132,10	50K	87
22/07/2025	-0,03%	-0,04	129,99	130,07	129,96	131,99	442K	119
21/07/2025	-0,36%	-0,47	130,03	130,50	130,00	132,62	68K	80
18/07/2025	-0,68%	-0,89	130,50	131,39	130,50	133,00	126K	78
17/07/2025	0,03%	0,04	131,39	131,36	129,01	132,33	552K	257
16/07/2025	0,00%	0,00	131,35	131,35	131,35	132,48	775K	145
15/07/2025	0,08%	0,10	131,35	132,48	131,35	132,48	66K	52
14/07/2025	0,03%	0,04	131,25	131,11	131,11	133,50	72K	118
11/07/2025	-1,71%	-2,28	131,21	131,76	131,20	132,78	58K	47
10/07/2025	1,13%	1,49	133,49	133,00	131,63	133,49	9K	35
09/07/2025	-0,06%	-0,08	132,00	133,41	132,00	133,43	41K	42
08/07/2025	-1,06%	-1,42	132,08	132,14	132,01	133,39	53K	54
07/07/2025	-0,99%	-1,33	133,50	132,13	130,69	133,55	92K	82
04/07/2025	1,26%	1,68	134,83	134,19	133,51	135,00	200K	63
03/07/2025	0,11%	0,14	133,15	133,78	132,63	134,20	49K	44
02/07/2025	-1,47%	-1,99	133,01	134,98	132,13	134,98	396K	127
01/07/2025	1,89%	2,50	135,00	133,99	133,79	135,95	110K	86
27/06/2025	1,57%	2,05	132,50	130,69	130,49	133,35	36K	72
26/06/2025	-0,31%	-0,40	130,45	130,60	130,21	132,85	52K	131
25/06/2025	-0,38%	-0,50	130,85	133,80	130,85	133,80	22K	47
24/06/2025	0,95%	1,23	131,35	130,12	130,00	134,00	395K	50
23/06/2025	-0,73%	-0,96	130,12	131,47	129,59	131,50	39K	135
20/06/2025	-1,70%	-2,27	131,08	133,25	130,33	133,25	69K	141
18/06/2025	-0,63%	-0,85	133,35	134,20	132,02	134,20	27K	46
17/06/2025	-0,59%	-0,80	134,20	135,05	131,97	135,05	40K	55
16/06/2025	2,83%	3,72	135,00	132,60	130,15	135,00	147K	134
13/06/2025	0,51%	0,66	131,28	129,15	129,03	131,99	29K	52
12/06/2025	0,86%	1,12	130,62	128,40	128,40	130,68	49K	49
11/06/2025	-0,60%	-0,78	129,50	130,29	127,50	131,80	179K	99
10/06/2025	0,07%	0,09	130,28	130,19	129,04	133,41	126K	105
09/06/2025	-2,48%	-3,31	130,19	130,20	130,19	135,50	71K	87
06/06/2025	2,19%	2,86	133,50	131,09	130,02	133,50	49K	53
05/06/2025	-2,13%	-2,84	130,64	131,40	130,00	133,50	71K	76
04/06/2025	2,69%	3,50	133,48	130,00	129,95	133,48	192K	156
03/06/2025	0,45%	0,58	129,98	130,00	128,80	130,00	82K	103
02/06/2025	-0,46%	-0,60	129,40	130,65	129,00	130,80	30K	55
30/05/2025	0,31%	0,40	130,00	129,60	129,35	130,97	62K	52
29/05/2025	-0,22%	-0,29	129,60	130,80	128,20	130,82	45K	82
28/05/2025	0,07%	0,09	129,89	129,02	128,05	131,47	62K	90
27/05/2025	0,46%	0,60	129,80	128,79	128,02	130,54	76K	92
26/05/2025	-1,08%	-1,41	129,20	130,61	129,20	131,34	105K	89
23/05/2025	0,68%	0,88	130,61	130,90	129,27	130,90	34K	68
22/05/2025	-0,26%	-0,34	129,73	130,09	129,53	130,99	24K	51
21/05/2025	-1,31%	-1,73	130,07	131,02	129,22	132,93	61K	63
20/05/2025	-0,89%	-1,19	131,80	130,02	130,00	133,00	60K	44
19/05/2025	2,48%	3,22	132,99	130,40	129,87	132,99	304K	51
16/05/2025	-0,55%	-0,72	129,77	128,51	128,51	130,40	167K	69
15/05/2025	0,05%	0,07	130,49	130,44	129,21	132,99	38K	47
14/05/2025	-0,17%	-0,22	130,42	129,21	128,00	132,63	150K	112
13/05/2025	-0,01%	-0,01	130,64	130,64	130,00	130,65	41K	48
12/05/2025	-1,57%	-2,09	130,65	132,58	130,01	132,58	40K	51
09/05/2025	0,56%	0,74	132,74	132,00	130,00	132,74	315K	72
08/05/2025	0,46%	0,60	132,00	128,81	128,81	134,00	111K	40
07/05/2025	0,05%	0,06	131,40	132,00	131,40	132,00	64K	50
06/05/2025	-0,45%	-0,60	131,34	131,37	131,33	132,00	32K	35
05/05/2025	-0,05%	-0,06	131,94	131,88	131,39	132,00	69K	69
02/05/2025	0,00%	0,00	132,00	132,00	131,20	132,00	150K	39
30/04/2025	0,76%	1,00	132,00	132,00	130,79	132,00	39K	54
29/04/2025	-3,68%	-5,00	131,00	135,97	131,00	136,00	63K	101
28/04/2025	-0,44%	-0,60	136,00	136,59	134,97	136,99	125K	138
25/04/2025	0,95%	1,28	136,60	136,94	135,03	136,94	22K	41
24/04/2025	0,24%	0,32	135,32	134,00	134,00	136,95	64K	31
23/04/2025	1,05%	1,40	135,00	133,83	132,13	135,00	87K	46
22/04/2025	3,39%	4,38	133,60	129,22	127,52	133,89	421K	122
17/04/2025	0,95%	1,22	129,22	128,05	128,00	130,50	94K	60
16/04/2025	1,51%	1,90	128,00	126,11	126,11	128,21	108K	67
15/04/2025	-	-	126,10	126,55	126,10	127,00	25K	46

Date,Open,High,Low,Close,Volume
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
30-Sep-25,147.53,148.00,145.00,147.99,83724
29-Sep-25,147.54,147.55,145.00,145.17,37203
26-Sep-25,147.00,150.00,146.99,147.48,138655
25-Sep-25,144.63,145.07,144.00,145.05,89013
24-Sep-25,145.44,145.44,143.01,144.63,41439
23-Sep-25,142.35,144.41,142.35,142.54,56165
22-Sep-25,142.35,147.00,142.35,142.35,41563
19-Sep-25,143.94,146.97,142.34,143.93,10941
18-Sep-25,147.13,147.13,142.30,142.50,38361
17-Sep-25,138.27,149.45,138.27,149.45,84078
16-Sep-25,138.00,141.91,138.00,141.91,71747
15-Sep-25,139.03,140.73,138.07,138.50,69568
12-Sep-25,140.02,141.95,139.30,140.59,97477
11-Sep-25,139.52,141.00,139.33,140.50,58434
10-Sep-25,141.30,141.30,139.75,139.80,10919
09-Sep-25,140.40,142.00,138.07,142.00,85789
08-Sep-25,142.00,142.00,138.08,140.40,107174
05-Sep-25,138.00,142.00,137.99,142.00,346364
04-Sep-25,137.37,137.98,136.99,137.98,31913
03-Sep-25,136.24,137.25,136.24,137.06,73208
02-Sep-25,136.84,137.14,135.52,136.24,33070
01-Sep-25,135.36,137.86,135.00,136.84,103528
29-Aug-25,134.21,136.99,134.21,135.99,42594
28-Aug-25,135.91,136.70,134.21,136.40,154301
27-Aug-25,132.76,136.00,132.76,136.00,304620
26-Aug-25,133.92,134.22,132.77,133.00,29598
25-Aug-25,136.00,136.00,132.70,132.70,217412
22-Aug-25,135.99,135.99,134.90,135.98,42481
21-Aug-25,133.99,135.75,133.99,134.79,281423
20-Aug-25,133.91,135.54,133.91,133.99,52948
19-Aug-25,134.00,135.66,133.69,134.99,72332
18-Aug-25,133.20,134.62,133.20,134.00,33725
15-Aug-25,133.99,134.00,133.06,133.20,85998
14-Aug-25,132.51,135.65,132.51,133.28,29158
13-Aug-25,137.37,137.37,133.00,134.49,104536
12-Aug-25,132.80,135.37,132.14,135.37,124913
11-Aug-25,132.08,134.35,132.08,132.80,49918
08-Aug-25,133.50,134.35,132.08,132.16,12138
07-Aug-25,130.64,133.50,130.64,133.50,52326
06-Aug-25,132.68,133.27,132.00,133.27,57503
05-Aug-25,133.12,134.30,131.26,134.30,99701
04-Aug-25,133.06,134.39,133.06,133.98,73137
01-Aug-25,132.99,138.00,132.99,134.40,35912
31-Jul-25,132.00,133.50,131.30,131.65,184975
30-Jul-25,131.01,132.74,131.01,132.72,123191
29-Jul-25,130.66,132.62,130.66,131.98,45684
28-Jul-25,131.00,131.78,130.00,131.39,179678
25-Jul-25,130.58,131.88,130.15,130.91,51857
24-Jul-25,130.99,130.99,130.09,130.25,18371
23-Jul-25,130.01,132.10,129.31,130.01,49905
22-Jul-25,130.07,131.99,129.96,129.99,442056
21-Jul-25,130.50,132.62,130.00,130.03,67782
18-Jul-25,131.39,133.00,130.50,130.50,126002
17-Jul-25,131.36,132.33,129.01,131.39,552327
16-Jul-25,131.35,132.48,131.35,131.35,774639
15-Jul-25,132.48,132.48,131.35,131.35,66495
14-Jul-25,131.11,133.50,131.11,131.25,71902
11-Jul-25,131.76,132.78,131.20,131.21,58058
10-Jul-25,133.00,133.49,131.63,133.49,9272
09-Jul-25,133.41,133.43,132.00,132.00,41192
08-Jul-25,132.14,133.39,132.01,132.08,52544
07-Jul-25,132.13,133.55,130.69,133.50,91597
04-Jul-25,134.19,135.00,133.51,134.83,200492
03-Jul-25,133.78,134.20,132.63,133.15,48638
02-Jul-25,134.98,134.98,132.13,133.01,395543
01-Jul-25,133.99,135.95,133.79,135.00,109844
27-Jun-25,130.69,133.35,130.49,132.50,36409
26-Jun-25,130.60,132.85,130.21,130.45,52043
25-Jun-25,133.80,133.80,130.85,130.85,21555
24-Jun-25,130.12,134.00,130.00,131.35,395465
23-Jun-25,131.47,131.50,129.59,130.12,38901
20-Jun-25,133.25,133.25,130.33,131.08,69011
18-Jun-25,134.20,134.20,132.02,133.35,26834
17-Jun-25,135.05,135.05,131.97,134.20,39719
16-Jun-25,132.60,135.00,130.15,135.00,147398
13-Jun-25,129.15,131.99,129.03,131.28,29300
12-Jun-25,128.40,130.68,128.40,130.62,49133
11-Jun-25,130.29,131.80,127.50,129.50,178838
10-Jun-25,130.19,133.41,129.04,130.28,126166
09-Jun-25,130.20,135.50,130.19,130.19,70573
06-Jun-25,131.09,133.50,130.02,133.50,49468
05-Jun-25,131.40,133.50,130.00,130.64,70989
04-Jun-25,130.00,133.48,129.95,133.48,192494
03-Jun-25,130.00,130.00,128.80,129.98,81738
02-Jun-25,130.65,130.80,129.00,129.40,30251
30-May-25,129.60,130.97,129.35,130.00,62213
29-May-25,130.80,130.82,128.20,129.60,44731
28-May-25,129.02,131.47,128.05,129.89,62455
27-May-25,128.79,130.54,128.02,129.80,76202
26-May-25,130.61,131.34,129.20,129.20,105183
23-May-25,130.90,130.90,129.27,130.61,33964
22-May-25,130.09,130.99,129.53,129.73,24242
21-May-25,131.02,132.93,129.22,130.07,60678
20-May-25,130.02,133.00,130.00,131.80,60342
19-May-25,130.40,132.99,129.87,132.99,303821
16-May-25,128.51,130.40,128.51,129.77,167484
15-May-25,130.44,132.99,129.21,130.49,38428
14-May-25,129.21,132.63,128.00,130.42,149525
13-May-25,130.64,130.65,130.00,130.64,41297
12-May-25,132.58,132.58,130.01,130.65,39812
09-May-25,132.00,132.74,130.00,132.74,314999
08-May-25,128.81,134.00,128.81,132.00,111060
07-May-25,132.00,132.00,131.40,131.40,64015
06-May-25,131.37,132.00,131.33,131.34,32455
05-May-25,131.88,132.00,131.39,131.94,69172
02-May-25,132.00,132.00,131.20,132.00,149940
30-Apr-25,132.00,132.00,130.79,132.00,38995
29-Apr-25,135.97,136.00,131.00,131.00,63185
28-Apr-25,136.59,136.99,134.97,136.00,125235
25-Apr-25,136.94,136.94,135.03,136.60,21975
24-Apr-25,134.00,136.95,134.00,135.32,63763
23-Apr-25,133.83,135.00,132.13,135.00,86593
22-Apr-25,129.22,133.89,127.52,133.60,420865
17-Apr-25,128.05,130.50,128.00,129.22,93795
16-Apr-25,126.11,128.21,126.11,128.00,108090
15-Apr-25,126.55,127.00,126.10,126.10,25229

*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