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
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	0,95%	0,19	20,20	20,00	20,00	20,28	21K	88
17/11/2025	-1,33%	-0,27	20,01	20,29	20,01	20,29	42K	84
14/11/2025	0,00%	0,00	20,28	20,29	20,08	20,29	2K	48
13/11/2025	0,80%	0,16	20,28	20,29	20,04	20,29	30K	51
12/11/2025	0,10%	0,02	20,12	20,29	20,11	20,29	5K	31
11/11/2025	-0,64%	-0,13	20,10	20,23	20,00	20,36	65K	112
10/11/2025	0,35%	0,07	20,23	20,37	20,00	20,38	98K	169
07/11/2025	-0,74%	-0,15	20,16	20,31	20,09	20,37	5K	39
06/11/2025	-0,34%	-0,07	20,31	20,38	20,18	20,38	8K	58
05/11/2025	-0,05%	-0,01	20,38	20,06	20,06	20,41	15K	42
04/11/2025	-0,20%	-0,04	20,39	20,02	20,02	20,42	8K	26
03/11/2025	-1,07%	-0,22	20,43	20,65	19,90	20,65	20K	53
31/10/2025	0,58%	0,12	20,65	20,74	20,65	20,80	4K	35
30/10/2025	-0,87%	-0,18	20,53	20,72	20,53	20,80	2K	21
29/10/2025	0,29%	0,06	20,71	20,50	20,50	20,72	3K	32
28/10/2025	-0,67%	-0,14	20,65	20,80	20,45	20,80	7K	44
27/10/2025	2,31%	0,47	20,79	20,53	20,33	20,80	26K	40
24/10/2025	-0,25%	-0,05	20,32	20,58	19,93	20,58	23K	41
23/10/2025	-0,34%	-0,07	20,37	20,44	20,19	20,46	10K	40
22/10/2025	0,94%	0,19	20,44	20,46	20,15	20,47	4K	47
21/10/2025	0,00%	0,00	20,25	20,05	20,05	20,25	10K	41
20/10/2025	0,10%	0,02	20,25	20,06	20,06	20,25	6K	53
17/10/2025	-0,10%	-0,02	20,23	20,25	20,23	20,25	5K	20
16/10/2025	0,75%	0,15	20,25	20,02	19,99	20,61	33K	71
15/10/2025	0,15%	0,03	20,10	20,07	20,04	20,17	11K	31
14/10/2025	0,25%	0,05	20,07	20,19	20,05	20,19	15K	62
13/10/2025	0,00%	0,00	20,02	20,04	20,00	20,23	16K	54
10/10/2025	-1,72%	-0,35	20,02	20,14	20,00	20,38	36K	101
09/10/2025	-0,10%	-0,02	20,37	20,39	20,14	20,39	10K	29
08/10/2025	0,05%	0,01	20,39	20,35	20,35	20,39	2K	25
07/10/2025	-0,10%	-0,02	20,38	20,44	20,30	20,44	12K	25
06/10/2025	0,10%	0,02	20,40	20,36	20,36	20,44	16K	48
03/10/2025	-0,29%	-0,06	20,38	20,44	20,38	20,44	3K	27
02/10/2025	-0,29%	-0,06	20,44	20,44	20,31	20,88	12K	37
01/10/2025	0,44%	0,09	20,50	20,61	20,45	22,00	73K	80
30/09/2025	-1,69%	-0,35	20,41	20,88	20,41	20,88	15K	54
29/09/2025	0,83%	0,17	20,76	20,41	20,41	20,88	12K	70
26/09/2025	-1,34%	-0,28	20,59	20,90	20,27	20,90	20K	41
25/09/2025	0,92%	0,19	20,87	20,89	20,43	20,89	4K	34
24/09/2025	-0,10%	-0,02	20,68	20,28	20,25	20,75	4K	40
23/09/2025	2,42%	0,49	20,70	20,42	20,16	20,70	7K	50
22/09/2025	0,50%	0,10	20,21	20,11	20,01	20,47	121K	91
19/09/2025	0,05%	0,01	20,11	20,11	19,98	20,11	30K	54
18/09/2025	0,70%	0,14	20,10	20,11	19,96	20,11	78K	50
17/09/2025	-0,70%	-0,14	19,96	20,11	19,96	20,11	84K	65
16/09/2025	-0,05%	-0,01	20,10	20,00	19,91	20,11	23K	72
15/09/2025	0,75%	0,15	20,11	19,97	19,96	20,16	17K	127
12/09/2025	-0,30%	-0,06	19,96	20,17	19,92	20,17	9K	112
11/09/2025	0,55%	0,11	20,02	20,11	19,94	20,19	3K	63
10/09/2025	-0,95%	-0,19	19,91	19,85	19,85	20,16	14K	73
09/09/2025	-0,45%	-0,09	20,10	19,92	19,81	20,23	36K	127
08/09/2025	-0,44%	-0,09	20,19	20,28	19,90	20,46	20K	144
05/09/2025	0,25%	0,05	20,28	20,15	19,88	20,35	14K	89
04/09/2025	-1,03%	-0,21	20,23	20,49	20,12	20,49	17K	65
03/09/2025	1,44%	0,29	20,44	20,36	20,12	20,44	5K	53
02/09/2025	1,05%	0,21	20,15	20,07	19,98	20,30	8K	62
01/09/2025	-0,40%	-0,08	19,94	19,88	19,88	20,49	31K	106
29/08/2025	-0,84%	-0,17	20,02	20,30	20,02	20,49	17K	68
28/08/2025	-0,98%	-0,20	20,19	20,40	20,19	20,40	27K	54
27/08/2025	0,99%	0,20	20,39	20,38	20,08	20,45	27K	105
26/08/2025	0,55%	0,11	20,19	20,07	20,01	20,19	12K	38
25/08/2025	-0,54%	-0,11	20,08	19,91	19,91	20,38	36K	125
22/08/2025	0,20%	0,04	20,19	19,81	19,81	20,19	11K	57
21/08/2025	-0,74%	-0,15	20,15	20,01	20,00	20,19	49K	92
20/08/2025	0,40%	0,08	20,30	20,43	19,97	20,43	21K	117
19/08/2025	0,65%	0,13	20,22	20,30	20,15	20,43	13K	89
18/08/2025	-0,74%	-0,15	20,09	20,45	20,03	20,45	17K	82
15/08/2025	1,40%	0,28	20,24	20,00	19,96	20,24	13K	64
14/08/2025	-0,94%	-0,19	19,96	19,97	19,96	20,28	31K	94
13/08/2025	0,10%	0,02	20,15	20,33	19,99	20,34	21K	66
12/08/2025	-0,94%	-0,19	20,13	20,53	20,07	20,53	21K	73
11/08/2025	-	-	20,32	20,74	20,31	20,74	30K	88

Date,Open,High,Low,Close,Volume
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
17-Nov-25,20.29,20.29,20.01,20.01,42347
14-Nov-25,20.29,20.29,20.08,20.28,2268
13-Nov-25,20.29,20.29,20.04,20.28,29600
12-Nov-25,20.29,20.29,20.11,20.12,4662
11-Nov-25,20.23,20.36,20.00,20.10,64584
10-Nov-25,20.37,20.38,20.00,20.23,98003
07-Nov-25,20.31,20.37,20.09,20.16,4864
06-Nov-25,20.38,20.38,20.18,20.31,8095
05-Nov-25,20.06,20.41,20.06,20.38,14695
04-Nov-25,20.02,20.42,20.02,20.39,7803
03-Nov-25,20.65,20.65,19.90,20.43,20414
31-Oct-25,20.74,20.80,20.65,20.65,3539
30-Oct-25,20.72,20.80,20.53,20.53,2013
29-Oct-25,20.50,20.72,20.50,20.71,3229
28-Oct-25,20.80,20.80,20.45,20.65,6667
27-Oct-25,20.53,20.80,20.33,20.79,25707
24-Oct-25,20.58,20.58,19.93,20.32,23261
23-Oct-25,20.44,20.46,20.19,20.37,9771
22-Oct-25,20.46,20.47,20.15,20.44,3518
21-Oct-25,20.05,20.25,20.05,20.25,9864
20-Oct-25,20.06,20.25,20.06,20.25,6027
17-Oct-25,20.25,20.25,20.23,20.23,4533
16-Oct-25,20.02,20.61,19.99,20.25,33134
15-Oct-25,20.07,20.17,20.04,20.10,10645
14-Oct-25,20.19,20.19,20.05,20.07,14891
13-Oct-25,20.04,20.23,20.00,20.02,15622
10-Oct-25,20.14,20.38,20.00,20.02,36416
09-Oct-25,20.39,20.39,20.14,20.37,9748
08-Oct-25,20.35,20.39,20.35,20.39,2159
07-Oct-25,20.44,20.44,20.30,20.38,12190
06-Oct-25,20.36,20.44,20.36,20.40,15847
03-Oct-25,20.44,20.44,20.38,20.38,2513
02-Oct-25,20.44,20.88,20.31,20.44,12269
01-Oct-25,20.61,22.00,20.45,20.50,72582
30-Sep-25,20.88,20.88,20.41,20.41,14591
29-Sep-25,20.41,20.88,20.41,20.76,11500
26-Sep-25,20.90,20.90,20.27,20.59,19810
25-Sep-25,20.89,20.89,20.43,20.87,3501
24-Sep-25,20.28,20.75,20.25,20.68,4135
23-Sep-25,20.42,20.70,20.16,20.70,6729
22-Sep-25,20.11,20.47,20.01,20.21,121016
19-Sep-25,20.11,20.11,19.98,20.11,29848
18-Sep-25,20.11,20.11,19.96,20.10,78071
17-Sep-25,20.11,20.11,19.96,19.96,84346
16-Sep-25,20.00,20.11,19.91,20.10,23434
15-Sep-25,19.97,20.16,19.96,20.11,17081
12-Sep-25,20.17,20.17,19.92,19.96,9234
11-Sep-25,20.11,20.19,19.94,20.02,3375
10-Sep-25,19.85,20.16,19.85,19.91,13502
09-Sep-25,19.92,20.23,19.81,20.10,36327
08-Sep-25,20.28,20.46,19.90,20.19,19884
05-Sep-25,20.15,20.35,19.88,20.28,13870
04-Sep-25,20.49,20.49,20.12,20.23,17319
03-Sep-25,20.36,20.44,20.12,20.44,5193
02-Sep-25,20.07,20.30,19.98,20.15,7747
01-Sep-25,19.88,20.49,19.88,19.94,31286
29-Aug-25,20.30,20.49,20.02,20.02,17429
28-Aug-25,20.40,20.40,20.19,20.19,26665
27-Aug-25,20.38,20.45,20.08,20.39,26890
26-Aug-25,20.07,20.19,20.01,20.19,12252
25-Aug-25,19.91,20.38,19.91,20.08,36454
22-Aug-25,19.81,20.19,19.81,20.19,10945
21-Aug-25,20.01,20.19,20.00,20.15,49257
20-Aug-25,20.43,20.43,19.97,20.30,21074
19-Aug-25,20.30,20.43,20.15,20.22,12976
18-Aug-25,20.45,20.45,20.03,20.09,16613
15-Aug-25,20.00,20.24,19.96,20.24,12817
14-Aug-25,19.97,20.28,19.96,19.96,30707
13-Aug-25,20.33,20.34,19.99,20.15,20838
12-Aug-25,20.53,20.53,20.07,20.13,21072
11-Aug-25,20.74,20.74,20.31,20.32,29601

*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