Cotação atual, histórico e gráfico do papel: FLRP11

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 FLRP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/06/2026	-0,05%	-0,01	20,64	20,33	20,32	20,68	18K	58
05/06/2026	0,83%	0,17	20,65	20,68	20,48	20,68	8K	32
03/06/2026	0,59%	0,12	20,48	20,28	20,27	20,49	1K	18
02/06/2026	-1,26%	-0,26	20,36	20,28	20,28	20,68	8K	25
01/06/2026	-0,34%	-0,07	20,62	20,90	20,21	20,90	9K	30
29/05/2026	-0,05%	-0,01	20,69	20,35	20,31	20,70	35K	48
28/05/2026	0,00%	0,00	20,70	20,41	20,41	20,70	4K	22
27/05/2026	1,52%	0,31	20,70	20,41	20,41	20,70	4K	13
26/05/2026	-1,50%	-0,31	20,39	20,70	20,39	20,70	10K	18
25/05/2026	0,00%	0,00	20,70	20,54	20,50	20,70	28K	65
22/05/2026	0,73%	0,15	20,70	20,55	20,54	20,70	37K	36
21/05/2026	-0,72%	-0,15	20,55	20,54	20,54	20,70	4K	4
20/05/2026	0,00%	0,00	20,70	20,70	20,52	20,70	5K	31
19/05/2026	0,10%	0,02	20,70	20,70	20,31	20,70	76K	63
18/05/2026	-0,19%	-0,04	20,68	20,31	20,30	20,70	7K	44
15/05/2026	1,37%	0,28	20,72	20,45	20,40	20,73	30K	33
14/05/2026	-1,02%	-0,21	20,44	20,65	20,40	20,72	1M	1.946
13/05/2026	1,87%	0,38	20,65	20,41	20,41	20,66	1K	7
12/05/2026	1,15%	0,23	20,27	20,26	20,26	20,27	2K	6
11/05/2026	-2,34%	-0,48	20,04	20,73	20,00	20,80	55K	49
08/05/2026	-0,48%	-0,10	20,52	20,83	20,51	20,84	58K	27
07/05/2026	0,34%	0,07	20,62	20,54	20,48	21,04	49K	35
06/05/2026	0,20%	0,04	20,55	21,00	20,55	21,00	728	15
05/05/2026	-0,44%	-0,09	20,51	20,80	20,51	21,05	12K	33
04/05/2026	-2,55%	-0,54	20,60	21,15	20,60	21,15	20K	106
30/04/2026	0,57%	0,12	21,14	21,00	20,80	21,14	16K	32
29/04/2026	-0,38%	-0,08	21,02	21,09	20,72	21,09	4K	24
28/04/2026	2,33%	0,48	21,10	21,14	20,65	21,14	5K	19
27/04/2026	-1,01%	-0,21	20,62	21,04	20,62	21,15	62K	33
24/04/2026	1,02%	0,21	20,83	20,70	20,70	21,19	22K	25
23/04/2026	-2,87%	-0,61	20,62	21,22	20,62	21,22	21K	28
22/04/2026	1,38%	0,29	21,23	20,94	20,51	21,36	61K	52
20/04/2026	-0,29%	-0,06	20,94	21,15	20,94	21,38	22K	37
17/04/2026	0,00%	0,00	21,00	21,62	21,00	21,62	2K	25
16/04/2026	-2,10%	-0,45	21,00	21,55	20,93	21,55	10K	47
15/04/2026	2,63%	0,55	21,45	20,89	20,30	21,60	52K	76
14/04/2026	-3,20%	-0,69	20,90	21,81	20,89	21,95	12K	41
13/04/2026	0,61%	0,13	21,59	21,68	21,46	21,70	6K	36
10/04/2026	1,23%	0,26	21,46	21,40	21,16	21,47	4K	29
09/04/2026	-0,19%	-0,04	21,20	21,24	21,20	21,50	12K	30
08/04/2026	0,24%	0,05	21,24	21,20	21,18	21,73	19K	57
07/04/2026	0,67%	0,14	21,19	21,05	21,05	21,63	5K	33
06/04/2026	0,05%	0,01	21,05	21,04	20,65	21,71	11K	72
02/04/2026	0,05%	0,01	21,04	21,25	21,00	21,50	5K	19
01/04/2026	-1,31%	-0,28	21,03	20,59	20,59	21,03	8K	23
31/03/2026	1,91%	0,40	21,31	20,86	20,86	21,33	8K	23
30/03/2026	-0,24%	-0,05	20,91	20,86	20,86	21,01	4K	28
27/03/2026	-0,14%	-0,03	20,96	20,99	20,81	20,99	6K	25
26/03/2026	0,86%	0,18	20,99	20,99	20,86	20,99	15K	28
25/03/2026	-0,86%	-0,18	20,81	20,75	20,55	20,99	47K	42
24/03/2026	0,10%	0,02	20,99	20,72	20,72	20,99	15K	35
23/03/2026	1,26%	0,26	20,97	20,72	20,72	20,99	43K	61
20/03/2026	0,83%	0,17	20,71	20,56	20,56	20,98	17K	22
19/03/2026	0,39%	0,08	20,54	20,91	20,47	20,99	62K	48
18/03/2026	-2,01%	-0,42	20,46	20,88	20,46	20,99	58K	49
17/03/2026	2,10%	0,43	20,88	20,43	20,43	20,89	33K	40
16/03/2026	-1,06%	-0,22	20,45	20,67	20,45	20,67	9K	70
13/03/2026	2,73%	0,55	20,67	20,33	20,31	20,76	11K	54
12/03/2026	-3,59%	-0,75	20,12	20,90	19,35	20,96	349K	1.513
11/03/2026	-0,57%	-0,12	20,87	20,99	20,67	20,99	34K	47
10/03/2026	0,00%	0,00	20,99	20,75	20,75	20,99	62K	38
09/03/2026	0,00%	0,00	20,99	20,99	20,78	20,99	35K	61
06/03/2026	0,00%	0,00	20,99	20,99	20,78	20,99	41K	55
05/03/2026	0,43%	0,09	20,99	21,11	20,89	21,11	29K	42
04/03/2026	-0,38%	-0,08	20,90	21,19	20,77	21,30	10K	43
03/03/2026	-0,47%	-0,10	20,98	21,07	20,72	21,44	122K	60
02/03/2026	-0,66%	-0,14	21,08	21,00	21,00	21,99	38K	92
27/02/2026	1,05%	0,22	21,22	21,03	21,02	21,22	21K	53
26/02/2026	-0,90%	-0,19	21,00	21,20	20,91	21,22	30K	59
25/02/2026	0,09%	0,02	21,19	21,20	21,05	21,20	10K	45
24/02/2026	1,97%	0,41	21,17	20,97	20,77	21,18	14K	38
23/02/2026	-2,08%	-0,44	20,76	21,22	20,76	21,22	108K	84
20/02/2026	0,00%	0,00	21,20	20,77	20,77	21,20	10K	58
19/02/2026	2,56%	0,53	21,20	20,70	20,70	21,22	27K	61
18/02/2026	-2,27%	-0,48	20,67	21,12	20,67	21,19	55K	87
13/02/2026	0,86%	0,18	21,15	21,18	20,98	21,20	14K	43
12/02/2026	-1,08%	-0,23	20,97	21,20	20,86	21,20	7K	38
11/02/2026	1,00%	0,21	21,20	20,99	20,65	21,20	29K	56
10/02/2026	-0,90%	-0,19	20,99	21,20	20,66	21,20	15K	43
09/02/2026	-0,09%	-0,02	21,18	21,22	20,91	21,22	22K	99
06/02/2026	0,00%	0,00	21,20	20,96	20,96	21,20	7K	61
05/02/2026	0,00%	0,00	21,20	21,22	21,01	21,22	3K	36
04/02/2026	-0,56%	-0,12	21,20	20,90	20,90	21,31	16K	45
03/02/2026	1,14%	0,24	21,32	21,08	20,98	21,32	12K	44
02/02/2026	-0,66%	-0,14	21,08	20,65	20,65	21,50	33K	61
30/01/2026	-0,75%	-0,16	21,22	21,60	21,21	22,01	17K	734
29/01/2026	0,33%	0,07	21,38	21,35	21,35	22,07	14K	37
28/01/2026	-4,10%	-0,91	21,31	21,77	21,31	22,23	11K	48
27/01/2026	1,00%	0,22	22,22	22,00	21,67	22,23	20K	62
26/01/2026	-0,05%	-0,01	22,00	21,56	21,55	22,11	30K	75
23/01/2026	2,61%	0,56	22,01	21,45	21,45	22,23	8K	64
22/01/2026	-2,50%	-0,55	21,45	21,56	21,21	22,23	9K	67
21/01/2026	3,77%	0,80	22,00	21,20	21,20	22,00	5K	34
20/01/2026	0,47%	0,10	21,20	21,32	21,20	21,70	16K	52
19/01/2026	-0,80%	-0,17	21,10	21,49	21,10	21,85	4K	46
16/01/2026	-1,48%	-0,32	21,27	21,81	21,27	21,88	4K	31
15/01/2026	3,40%	0,71	21,59	21,09	20,88	21,60	3K	37
14/01/2026	-0,62%	-0,13	20,88	21,86	20,61	21,87	5K	43
13/01/2026	-4,72%	-1,04	21,01	22,25	20,58	22,25	39K	64
12/01/2026	-0,77%	-0,17	22,05	22,30	21,92	22,30	12K	53
09/01/2026	0,09%	0,02	22,22	22,25	22,20	22,25	9K	55
08/01/2026	1,83%	0,40	22,20	22,02	22,02	22,25	6K	48
07/01/2026	0,60%	0,13	21,80	22,25	21,78	22,25	5K	61
06/01/2026	0,05%	0,01	21,67	21,88	21,44	22,25	12K	69
05/01/2026	1,31%	0,28	21,66	21,40	21,19	22,39	46K	99
02/01/2026	-0,47%	-0,10	21,38	21,20	21,17	21,40	11K	65
30/12/2025	0,14%	0,03	21,48	21,67	21,29	21,99	5K	28
29/12/2025	-0,23%	-0,05	21,45	21,50	21,30	21,50	10K	58
26/12/2025	0,33%	0,07	21,50	21,40	21,40	21,50	19K	51
23/12/2025	0,75%	0,16	21,43	21,29	21,27	21,45	10K	37
22/12/2025	1,48%	0,31	21,27	21,17	20,83	21,29	6K	49
19/12/2025	-0,05%	-0,01	20,96	20,95	20,70	20,98	32K	61
18/12/2025	1,80%	0,37	20,97	20,81	20,56	21,00	14K	40
17/12/2025	0,10%	0,02	20,60	20,50	20,50	20,92	10K	22
16/12/2025	-1,95%	-0,41	20,58	20,64	20,50	21,00	8K	45
15/12/2025	1,35%	0,28	20,99	20,50	20,50	21,48	37K	77
12/12/2025	-1,33%	-0,28	20,71	21,00	20,30	21,00	25K	67
11/12/2025	0,91%	0,19	20,99	20,38	20,38	21,00	28K	66
10/12/2025	-0,95%	-0,20	20,80	21,00	20,79	21,00	23K	42
09/12/2025	0,00%	0,00	21,00	21,00	20,56	21,00	10K	47
08/12/2025	1,06%	0,22	21,00	21,00	20,82	21,65	23K	65
05/12/2025	0,97%	0,20	20,78	20,79	20,58	21,00	11K	40
04/12/2025	-1,20%	-0,25	20,58	20,86	20,58	20,99	7K	42
03/12/2025	1,51%	0,31	20,83	20,73	20,52	20,88	8K	46
02/12/2025	0,49%	0,10	20,52	20,63	20,50	20,92	5K	14
01/12/2025	0,00%	0,00	20,42	20,61	20,28	20,99	8K	58
28/11/2025	-2,06%	-0,43	20,42	20,96	20,36	21,44	21K	60
27/11/2025	1,71%	0,35	20,85	20,71	20,71	20,99	4K	30
26/11/2025	-0,24%	-0,05	20,50	20,56	20,50	20,57	191K	33
25/11/2025	1,53%	0,31	20,55	20,25	20,25	20,56	39K	63
24/11/2025	0,00%	0,00	20,24	20,24	20,06	20,27	68K	143
21/11/2025	-0,15%	-0,03	20,24	20,27	20,24	20,27	7K	51
19/11/2025	0,35%	0,07	20,27	20,20	20,12	20,27	12K	77
18/11/2025	-	-	20,20	20,00	20,00	20,28	21K	88

Date,Open,High,Low,Close,Volume
08-Jun-26,20.33,20.68,20.32,20.64,18353
05-Jun-26,20.68,20.68,20.48,20.65,8233
03-Jun-26,20.28,20.49,20.27,20.48,1057
02-Jun-26,20.28,20.68,20.28,20.36,8449
01-Jun-26,20.90,20.90,20.21,20.62,8621
29-May-26,20.35,20.70,20.31,20.69,35391
28-May-26,20.41,20.70,20.41,20.70,4406
27-May-26,20.41,20.70,20.41,20.70,4464
26-May-26,20.70,20.70,20.39,20.39,9999
25-May-26,20.54,20.70,20.50,20.70,27779
22-May-26,20.55,20.70,20.54,20.70,37387
21-May-26,20.54,20.70,20.54,20.55,3700
20-May-26,20.70,20.70,20.52,20.70,5247
19-May-26,20.70,20.70,20.31,20.70,76395
18-May-26,20.31,20.70,20.30,20.68,6842
15-May-26,20.45,20.73,20.40,20.72,29553
14-May-26,20.65,20.72,20.40,20.44,1269681
13-May-26,20.41,20.66,20.41,20.65,1062
12-May-26,20.26,20.27,20.26,20.27,1783
11-May-26,20.73,20.80,20.00,20.04,54997
08-May-26,20.83,20.84,20.51,20.52,57687
07-May-26,20.54,21.04,20.48,20.62,49117
06-May-26,21.00,21.00,20.55,20.55,728
05-May-26,20.80,21.05,20.51,20.51,12306
04-May-26,21.15,21.15,20.60,20.60,19798
30-Apr-26,21.00,21.14,20.80,21.14,15964
29-Apr-26,21.09,21.09,20.72,21.02,3567
28-Apr-26,21.14,21.14,20.65,21.10,5469
27-Apr-26,21.04,21.15,20.62,20.62,61843
24-Apr-26,20.70,21.19,20.70,20.83,21552
23-Apr-26,21.22,21.22,20.62,20.62,20946
22-Apr-26,20.94,21.36,20.51,21.23,60505
20-Apr-26,21.15,21.38,20.94,20.94,22065
17-Apr-26,21.62,21.62,21.00,21.00,2263
16-Apr-26,21.55,21.55,20.93,21.00,10257
15-Apr-26,20.89,21.60,20.30,21.45,52216
14-Apr-26,21.81,21.95,20.89,20.90,11659
13-Apr-26,21.68,21.70,21.46,21.59,5843
10-Apr-26,21.40,21.47,21.16,21.46,3852
09-Apr-26,21.24,21.50,21.20,21.20,12038
08-Apr-26,21.20,21.73,21.18,21.24,18771
07-Apr-26,21.05,21.63,21.05,21.19,5012
06-Apr-26,21.04,21.71,20.65,21.05,10956
02-Apr-26,21.25,21.50,21.00,21.04,5217
01-Apr-26,20.59,21.03,20.59,21.03,7783
31-Mar-26,20.86,21.33,20.86,21.31,7613
30-Mar-26,20.86,21.01,20.86,20.91,4096
27-Mar-26,20.99,20.99,20.81,20.96,5916
26-Mar-26,20.99,20.99,20.86,20.99,14857
25-Mar-26,20.75,20.99,20.55,20.81,47363
24-Mar-26,20.72,20.99,20.72,20.99,15008
23-Mar-26,20.72,20.99,20.72,20.97,43282
20-Mar-26,20.56,20.98,20.56,20.71,17483
19-Mar-26,20.91,20.99,20.47,20.54,61953
18-Mar-26,20.88,20.99,20.46,20.46,57901
17-Mar-26,20.43,20.89,20.43,20.88,32590
16-Mar-26,20.67,20.67,20.45,20.45,8851
13-Mar-26,20.33,20.76,20.31,20.67,11142
12-Mar-26,20.90,20.96,19.35,20.12,349487
11-Mar-26,20.99,20.99,20.67,20.87,33751
10-Mar-26,20.75,20.99,20.75,20.99,62303
09-Mar-26,20.99,20.99,20.78,20.99,34885
06-Mar-26,20.99,20.99,20.78,20.99,40511
05-Mar-26,21.11,21.11,20.89,20.99,28705
04-Mar-26,21.19,21.30,20.77,20.90,9609
03-Mar-26,21.07,21.44,20.72,20.98,121685
02-Mar-26,21.00,21.99,21.00,21.08,38300
27-Feb-26,21.03,21.22,21.02,21.22,20512
26-Feb-26,21.20,21.22,20.91,21.00,30064
25-Feb-26,21.20,21.20,21.05,21.19,10355
24-Feb-26,20.97,21.18,20.77,21.17,13661
23-Feb-26,21.22,21.22,20.76,20.76,107879
20-Feb-26,20.77,21.20,20.77,21.20,10060
19-Feb-26,20.70,21.22,20.70,21.20,26641
18-Feb-26,21.12,21.19,20.67,20.67,55402
13-Feb-26,21.18,21.20,20.98,21.15,13609
12-Feb-26,21.20,21.20,20.86,20.97,7421
11-Feb-26,20.99,21.20,20.65,21.20,28569
10-Feb-26,21.20,21.20,20.66,20.99,14956
09-Feb-26,21.22,21.22,20.91,21.18,22115
06-Feb-26,20.96,21.20,20.96,21.20,7181
05-Feb-26,21.22,21.22,21.01,21.20,2794
04-Feb-26,20.90,21.31,20.90,21.20,15818
03-Feb-26,21.08,21.32,20.98,21.32,12183
02-Feb-26,20.65,21.50,20.65,21.08,33004
30-Jan-26,21.60,22.01,21.21,21.22,16940
29-Jan-26,21.35,22.07,21.35,21.38,13698
28-Jan-26,21.77,22.23,21.31,21.31,10611
27-Jan-26,22.00,22.23,21.67,22.22,20196
26-Jan-26,21.56,22.11,21.55,22.00,29709
23-Jan-26,21.45,22.23,21.45,22.01,8402
22-Jan-26,21.56,22.23,21.21,21.45,8801
21-Jan-26,21.20,22.00,21.20,22.00,5410
20-Jan-26,21.32,21.70,21.20,21.20,15963
19-Jan-26,21.49,21.85,21.10,21.10,3977
16-Jan-26,21.81,21.88,21.27,21.27,3839
15-Jan-26,21.09,21.60,20.88,21.59,3362
14-Jan-26,21.86,21.87,20.61,20.88,5242
13-Jan-26,22.25,22.25,20.58,21.01,38571
12-Jan-26,22.30,22.30,21.92,22.05,11799
09-Jan-26,22.25,22.25,22.20,22.22,8564
08-Jan-26,22.02,22.25,22.02,22.20,5758
07-Jan-26,22.25,22.25,21.78,21.80,4994
06-Jan-26,21.88,22.25,21.44,21.67,11524
05-Jan-26,21.40,22.39,21.19,21.66,46180
02-Jan-26,21.20,21.40,21.17,21.38,10621
30-Dec-25,21.67,21.99,21.29,21.48,4595
29-Dec-25,21.50,21.50,21.30,21.45,9715
26-Dec-25,21.40,21.50,21.40,21.50,18728
23-Dec-25,21.29,21.45,21.27,21.43,9564
22-Dec-25,21.17,21.29,20.83,21.27,6299
19-Dec-25,20.95,20.98,20.70,20.96,31845
18-Dec-25,20.81,21.00,20.56,20.97,14063
17-Dec-25,20.50,20.92,20.50,20.60,10358
16-Dec-25,20.64,21.00,20.50,20.58,8194
15-Dec-25,20.50,21.48,20.50,20.99,37223
12-Dec-25,21.00,21.00,20.30,20.71,24872
11-Dec-25,20.38,21.00,20.38,20.99,28263
10-Dec-25,21.00,21.00,20.79,20.80,23193
09-Dec-25,21.00,21.00,20.56,21.00,9874
08-Dec-25,21.00,21.65,20.82,21.00,23478
05-Dec-25,20.79,21.00,20.58,20.78,11316
04-Dec-25,20.86,20.99,20.58,20.58,6944
03-Dec-25,20.73,20.88,20.52,20.83,7851
02-Dec-25,20.63,20.92,20.50,20.52,5335
01-Dec-25,20.61,20.99,20.28,20.42,7598
28-Nov-25,20.96,21.44,20.36,20.42,20825
27-Nov-25,20.71,20.99,20.71,20.85,3887
26-Nov-25,20.56,20.57,20.50,20.50,190667
25-Nov-25,20.25,20.56,20.25,20.55,38602
24-Nov-25,20.24,20.27,20.06,20.24,68207
21-Nov-25,20.27,20.27,20.24,20.24,7089
19-Nov-25,20.20,20.27,20.12,20.27,12023
18-Nov-25,20.00,20.28,20.00,20.20,20950

*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: FLRP11