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
22/10/2026	-0,59%	-0,13	21,82	21,95	21,07	21,95	3K	30
21/10/2026	4,37%	0,92	21,95	20,80	20,80	21,95	8K	14
20/10/2026	-1,50%	-0,32	21,03	21,57	21,03	21,57	4K	23
19/10/2026	-0,84%	-0,18	21,35	21,53	20,74	21,53	9K	15
16/10/2026	0,14%	0,03	21,53	21,07	21,02	21,53	976	17
15/10/2026	2,33%	0,49	21,50	22,00	20,68	22,00	11K	36
14/10/2026	-0,38%	-0,08	21,01	20,66	20,66	21,10	6K	13
13/10/2026	0,86%	0,18	21,09	21,12	20,91	21,12	15K	23
09/10/2026	1,90%	0,39	20,91	20,53	20,53	20,98	2K	13
08/10/2026	0,10%	0,02	20,52	20,95	20,52	20,97	2K	5
07/10/2026	-0,05%	-0,01	20,50	20,90	20,50	20,95	9K	33
06/10/2026	1,69%	0,34	20,51	20,03	20,03	20,95	60K	115
05/10/2026	-1,66%	-0,34	20,17	20,30	20,02	20,85	102K	174
02/10/2026	0,05%	0,01	20,51	20,49	20,49	20,51	8K	14
01/10/2026	-0,24%	-0,05	20,50	20,13	20,13	20,50	11K	8
30/09/2026	0,05%	0,01	20,55	20,55	20,31	20,55	902	19
29/09/2026	0,88%	0,18	20,54	20,15	20,15	20,54	408	8
28/09/2026	0,39%	0,08	20,36	20,15	20,15	20,40	34K	45
25/09/2026	0,25%	0,05	20,28	20,09	20,09	20,35	19K	33
24/09/2026	0,50%	0,10	20,23	20,09	20,09	20,33	4K	20
23/09/2026	-1,71%	-0,35	20,13	20,09	20,09	20,44	32K	52
22/09/2026	0,99%	0,20	20,48	20,29	20,13	20,48	2K	21
21/09/2026	-0,54%	-0,11	20,28	20,37	20,05	20,50	14K	28
18/09/2026	0,94%	0,19	20,39	20,28	20,25	20,39	1K	9
17/09/2026	-0,20%	-0,04	20,20	20,06	20,06	20,29	21K	43
16/09/2026	-1,12%	-0,23	20,24	20,47	20,14	20,47	23K	10
15/09/2026	1,09%	0,22	20,47	20,25	20,05	20,47	6K	31
14/09/2026	0,85%	0,17	20,25	20,09	20,05	20,26	44K	51
11/09/2026	0,00%	0,00	20,08	20,08	20,06	20,10	2K	18
10/09/2026	0,15%	0,03	20,08	20,10	20,06	20,10	5K	22
09/09/2026	-0,25%	-0,05	20,05	20,10	20,01	20,10	6K	24
08/09/2026	0,55%	0,11	20,10	20,08	20,01	20,10	2K	32
04/09/2026	-0,45%	-0,09	19,99	20,10	19,85	20,10	53K	449
03/09/2026	0,15%	0,03	20,08	20,07	20,07	20,10	4K	17
02/09/2026	-0,59%	-0,12	20,05	20,16	20,05	20,16	9K	29
01/09/2026	0,60%	0,12	20,17	19,81	19,81	20,17	43K	34
31/08/2026	-0,20%	-0,04	20,05	20,02	20,00	20,09	19K	44
28/08/2026	0,00%	0,00	20,09	20,01	20,01	20,09	10K	26
27/08/2026	-0,05%	-0,01	20,09	20,10	20,02	20,10	14K	19
26/08/2026	0,25%	0,05	20,10	20,16	20,06	20,16	1K	12
25/08/2026	0,00%	0,00	20,05	20,05	20,02	20,05	83K	30
24/08/2026	-0,20%	-0,04	20,05	20,17	20,05	20,17	25K	32
21/08/2026	-0,05%	-0,01	20,09	20,10	20,02	20,10	4K	47
20/08/2026	0,05%	0,01	20,10	20,10	20,09	20,10	3K	20
19/08/2026	0,10%	0,02	20,09	19,88	19,88	20,10	4K	25
18/08/2026	0,50%	0,10	20,07	20,10	19,85	20,10	57K	37
17/08/2026	-0,35%	-0,07	19,97	20,05	19,96	20,18	24K	57
14/08/2026	-0,74%	-0,15	20,04	20,24	19,94	20,24	18K	65
13/08/2026	0,65%	0,13	20,19	20,07	20,06	20,20	6K	25
12/08/2026	0,00%	0,00	20,06	20,07	20,06	20,39	15K	21
11/08/2026	-0,25%	-0,05	20,06	20,06	20,06	20,08	19K	34
10/08/2026	-1,61%	-0,33	20,11	20,01	20,01	20,40	25K	47
07/08/2026	0,79%	0,16	20,44	20,44	20,43	20,50	4K	12
06/08/2026	-1,70%	-0,35	20,28	20,28	20,21	20,58	2K	23
05/08/2026	1,83%	0,37	20,63	20,28	20,28	20,70	18K	41
04/08/2026	-2,36%	-0,49	20,26	20,75	20,18	20,75	4K	20
03/08/2026	1,27%	0,26	20,75	20,10	20,10	20,76	3K	25
31/07/2026	0,05%	0,01	20,49	20,24	20,24	20,50	3K	15
30/07/2026	0,99%	0,20	20,48	20,40	20,28	20,70	12K	28
29/07/2026	0,25%	0,05	20,28	20,40	20,28	20,40	6K	17
28/07/2026	-0,74%	-0,15	20,23	20,38	20,22	20,39	7K	34
27/07/2026	0,05%	0,01	20,38	20,36	20,30	20,38	9K	41
24/07/2026	0,54%	0,11	20,37	20,28	20,28	20,37	3K	19
23/07/2026	-0,59%	-0,12	20,26	20,38	20,26	20,38	3K	13
22/07/2026	-0,10%	-0,02	20,38	20,26	20,19	20,40	40K	41
21/07/2026	0,05%	0,01	20,40	20,26	20,26	20,40	36K	30
20/07/2026	0,05%	0,01	20,39	20,37	20,25	20,39	6K	26
17/07/2026	0,64%	0,13	20,38	20,21	20,21	20,43	9K	48
16/07/2026	-0,59%	-0,12	20,25	20,20	20,20	20,47	5K	31
15/07/2026	0,64%	0,13	20,37	20,23	20,20	20,39	7K	33
14/07/2026	0,05%	0,01	20,24	20,43	20,22	20,50	21K	44
13/07/2026	-0,05%	-0,01	20,23	20,20	20,19	20,47	31K	35
10/07/2026	0,15%	0,03	20,24	20,42	20,23	20,56	6K	18
09/07/2026	-0,93%	-0,19	20,21	20,20	20,20	20,40	3K	13
08/07/2026	1,14%	0,23	20,40	20,18	20,18	20,40	7K	18
07/07/2026	-2,51%	-0,52	20,17	20,79	20,00	20,79	43K	31
06/07/2026	0,24%	0,05	20,69	20,37	20,37	20,87	2K	17
03/07/2026	-0,63%	-0,13	20,64	20,36	20,36	20,64	9K	24
02/07/2026	0,78%	0,16	20,77	20,82	20,41	20,82	1K	6
01/07/2026	-0,29%	-0,06	20,61	20,60	20,60	21,41	416	6
30/06/2026	0,58%	0,12	20,67	20,67	20,55	20,67	11K	30
29/06/2026	-0,53%	-0,11	20,55	20,67	20,55	20,67	36K	21
26/06/2026	0,29%	0,06	20,66	20,66	20,57	20,67	7K	12
25/06/2026	-0,29%	-0,06	20,60	20,69	20,60	20,69	42K	14
24/06/2026	-0,05%	-0,01	20,66	20,67	20,55	20,67	4K	12
23/06/2026	-0,10%	-0,02	20,67	20,69	20,49	20,69	10K	11
22/06/2026	1,67%	0,34	20,69	20,56	20,39	20,69	8K	24
19/06/2026	-0,44%	-0,09	20,35	20,33	20,33	20,68	7K	33
18/06/2026	-1,11%	-0,23	20,44	20,69	20,44	20,69	6K	24
17/06/2026	1,57%	0,32	20,67	20,37	20,37	20,67	2K	12
16/06/2026	-0,88%	-0,18	20,35	20,52	20,35	20,69	5K	27
15/06/2026	0,34%	0,07	20,53	20,57	20,44	20,70	24K	48
12/06/2026	2,15%	0,43	20,46	20,56	20,13	20,56	7K	26
11/06/2026	-2,86%	-0,59	20,03	20,39	20,00	20,64	37K	43
10/06/2026	-0,15%	-0,03	20,62	20,52	20,38	20,69	15K	32
09/06/2026	0,05%	0,01	20,65	20,62	20,39	20,65	3K	16
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	-	-	21,59	21,68	21,46	21,70	6K	36

Date,Open,High,Low,Close,Volume
22-Oct-26,21.95,21.95,21.07,21.82,2740
21-Oct-26,20.80,21.95,20.80,21.95,7840
20-Oct-26,21.57,21.57,21.03,21.03,4412
19-Oct-26,21.53,21.53,20.74,21.35,9389
16-Oct-26,21.07,21.53,21.02,21.53,976
15-Oct-26,22.00,22.00,20.68,21.50,11298
14-Oct-26,20.66,21.10,20.66,21.01,5507
13-Oct-26,21.12,21.12,20.91,21.09,14764
09-Oct-26,20.53,20.98,20.53,20.91,1880
08-Oct-26,20.95,20.97,20.52,20.52,2201
07-Oct-26,20.90,20.95,20.50,20.50,8972
06-Oct-26,20.03,20.95,20.03,20.51,60342
05-Oct-26,20.30,20.85,20.02,20.17,101721
02-Oct-26,20.49,20.51,20.49,20.51,7993
01-Oct-26,20.13,20.50,20.13,20.50,11058
30-Sep-26,20.55,20.55,20.31,20.55,902
29-Sep-26,20.15,20.54,20.15,20.54,408
28-Sep-26,20.15,20.40,20.15,20.36,33861
25-Sep-26,20.09,20.35,20.09,20.28,19320
24-Sep-26,20.09,20.33,20.09,20.23,4099
23-Sep-26,20.09,20.44,20.09,20.13,32488
22-Sep-26,20.29,20.48,20.13,20.48,1857
21-Sep-26,20.37,20.50,20.05,20.28,14029
18-Sep-26,20.28,20.39,20.25,20.39,1460
17-Sep-26,20.06,20.29,20.06,20.20,20963
16-Sep-26,20.47,20.47,20.14,20.24,22631
15-Sep-26,20.25,20.47,20.05,20.47,5671
14-Sep-26,20.09,20.26,20.05,20.25,43882
11-Sep-26,20.08,20.10,20.06,20.08,1847
10-Sep-26,20.10,20.10,20.06,20.08,4558
09-Sep-26,20.10,20.10,20.01,20.05,5674
08-Sep-26,20.08,20.10,20.01,20.10,2149
04-Sep-26,20.10,20.10,19.85,19.99,52517
03-Sep-26,20.07,20.10,20.07,20.08,3835
02-Sep-26,20.16,20.16,20.05,20.05,9243
01-Sep-26,19.81,20.17,19.81,20.17,43474
31-Aug-26,20.02,20.09,20.00,20.05,19406
28-Aug-26,20.01,20.09,20.01,20.09,9553
27-Aug-26,20.10,20.10,20.02,20.09,14242
26-Aug-26,20.16,20.16,20.06,20.10,1044
25-Aug-26,20.05,20.05,20.02,20.05,82582
24-Aug-26,20.17,20.17,20.05,20.05,25452
21-Aug-26,20.10,20.10,20.02,20.09,3553
20-Aug-26,20.10,20.10,20.09,20.10,2672
19-Aug-26,19.88,20.10,19.88,20.09,3922
18-Aug-26,20.10,20.10,19.85,20.07,57485
17-Aug-26,20.05,20.18,19.96,19.97,24029
14-Aug-26,20.24,20.24,19.94,20.04,17918
13-Aug-26,20.07,20.20,20.06,20.19,6489
12-Aug-26,20.07,20.39,20.06,20.06,14787
11-Aug-26,20.06,20.08,20.06,20.06,19348
10-Aug-26,20.01,20.40,20.01,20.11,24784
07-Aug-26,20.44,20.50,20.43,20.44,3966
06-Aug-26,20.28,20.58,20.21,20.28,2455
05-Aug-26,20.28,20.70,20.28,20.63,17627
04-Aug-26,20.75,20.75,20.18,20.26,4080
03-Aug-26,20.10,20.76,20.10,20.75,2584
31-Jul-26,20.24,20.50,20.24,20.49,3061
30-Jul-26,20.40,20.70,20.28,20.48,12195
29-Jul-26,20.40,20.40,20.28,20.28,5857
28-Jul-26,20.38,20.39,20.22,20.23,7452
27-Jul-26,20.36,20.38,20.30,20.38,8708
24-Jul-26,20.28,20.37,20.28,20.37,2521
23-Jul-26,20.38,20.38,20.26,20.26,2728
22-Jul-26,20.26,20.40,20.19,20.38,39946
21-Jul-26,20.26,20.40,20.26,20.40,36227
20-Jul-26,20.37,20.39,20.25,20.39,6193
17-Jul-26,20.21,20.43,20.21,20.38,8877
16-Jul-26,20.20,20.47,20.20,20.25,4660
15-Jul-26,20.23,20.39,20.20,20.37,6997
14-Jul-26,20.43,20.50,20.22,20.24,21046
13-Jul-26,20.20,20.47,20.19,20.23,31272
10-Jul-26,20.42,20.56,20.23,20.24,5976
09-Jul-26,20.20,20.40,20.20,20.21,2732
08-Jul-26,20.18,20.40,20.18,20.40,6644
07-Jul-26,20.79,20.79,20.00,20.17,43123
06-Jul-26,20.37,20.87,20.37,20.69,1955
03-Jul-26,20.36,20.64,20.36,20.64,8735
02-Jul-26,20.82,20.82,20.41,20.77,1188
01-Jul-26,20.60,21.41,20.60,20.61,416
30-Jun-26,20.67,20.67,20.55,20.67,10962
29-Jun-26,20.67,20.67,20.55,20.55,35608
26-Jun-26,20.66,20.67,20.57,20.66,7232
25-Jun-26,20.69,20.69,20.60,20.60,42456
24-Jun-26,20.67,20.67,20.55,20.66,3821
23-Jun-26,20.69,20.69,20.49,20.67,10488
22-Jun-26,20.56,20.69,20.39,20.69,8089
19-Jun-26,20.33,20.68,20.33,20.35,7322
18-Jun-26,20.69,20.69,20.44,20.44,6239
17-Jun-26,20.37,20.67,20.37,20.67,2413
16-Jun-26,20.52,20.69,20.35,20.35,5056
15-Jun-26,20.57,20.70,20.44,20.53,23623
12-Jun-26,20.56,20.56,20.13,20.46,6741
11-Jun-26,20.39,20.64,20.00,20.03,36540
10-Jun-26,20.52,20.69,20.38,20.62,15075
09-Jun-26,20.62,20.65,20.39,20.65,2845
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

*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