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
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	-	-	150,30	150,00	148,06	150,47	34K	37

Date,Open,High,Low,Close,Volume
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

*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