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
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	-1,02%	-0,21	20,32	20,74	20,31	20,74	30K	88
08/08/2025	-0,77%	-0,16	20,53	20,88	20,35	20,88	5K	46
07/08/2025	0,93%	0,19	20,69	20,71	20,32	20,71	7K	54
06/08/2025	-0,15%	-0,03	20,50	20,74	20,20	20,74	36K	64
05/08/2025	2,24%	0,45	20,53	20,29	20,10	20,59	7K	39
04/08/2025	-3,00%	-0,62	20,08	20,91	19,77	20,91	64K	158
01/08/2025	0,00%	0,00	20,70	20,91	20,53	20,99	27K	110
31/07/2025	0,98%	0,20	20,70	20,49	20,39	21,47	15K	43
30/07/2025	-0,10%	-0,02	20,50	20,54	20,32	20,54	32K	66
29/07/2025	0,44%	0,09	20,52	20,56	20,21	20,75	3K	36
28/07/2025	-0,34%	-0,07	20,43	20,71	20,38	20,71	12K	80
25/07/2025	0,44%	0,09	20,50	20,37	20,37	20,61	7K	37
24/07/2025	-0,97%	-0,20	20,41	20,19	20,14	20,79	16K	62
23/07/2025	0,59%	0,12	20,61	20,70	20,49	20,78	8K	63
22/07/2025	0,00%	0,00	20,49	20,74	20,34	20,74	7K	51
21/07/2025	-1,25%	-0,26	20,49	20,79	20,23	20,79	16K	80
18/07/2025	0,39%	0,08	20,75	20,80	20,56	20,84	13K	69
17/07/2025	0,54%	0,11	20,67	20,56	20,53	20,93	14K	98
16/07/2025	1,48%	0,30	20,56	20,47	20,25	20,60	18K	96
15/07/2025	-2,50%	-0,52	20,26	20,36	20,22	21,00	19K	128
14/07/2025	1,37%	0,28	20,78	20,71	20,44	20,99	29K	154
11/07/2025	0,00%	0,00	20,50	20,71	20,50	20,99	11K	76
10/07/2025	-0,97%	-0,20	20,50	20,91	20,49	20,99	7K	64
09/07/2025	-0,14%	-0,03	20,70	20,51	20,51	20,99	11K	58
08/07/2025	-1,24%	-0,26	20,73	20,93	20,73	21,34	24K	137
07/07/2025	1,11%	0,23	20,99	20,97	20,72	21,00	18K	101
04/07/2025	0,39%	0,08	20,76	20,89	20,75	21,19	32K	140
03/07/2025	-0,58%	-0,12	20,68	20,80	20,51	20,81	14K	92
02/07/2025	-0,10%	-0,02	20,80	20,81	20,56	20,81	9K	76
01/07/2025	0,58%	0,12	20,82	21,53	20,63	21,53	18K	74
27/06/2025	3,76%	0,75	20,70	20,15	20,15	21,00	11K	86
26/06/2025	-2,92%	-0,60	19,95	20,76	19,90	20,94	48K	800
25/06/2025	1,03%	0,21	20,55	20,55	20,46	20,96	25K	154
24/06/2025	0,59%	0,12	20,34	20,22	20,01	20,45	16K	93
23/06/2025	0,80%	0,16	20,22	19,89	19,89	20,47	48K	171
20/06/2025	0,20%	0,04	20,06	20,23	19,62	21,00	11K	79
18/06/2025	-3,00%	-0,62	20,02	20,85	20,02	20,99	14K	89
17/06/2025	-1,62%	-0,34	20,64	20,98	20,09	21,00	15K	94
16/06/2025	1,65%	0,34	20,98	20,85	20,32	20,99	18K	93
13/06/2025	-0,91%	-0,19	20,64	20,41	19,91	21,07	30K	112
12/06/2025	1,51%	0,31	20,83	20,73	19,82	20,83	54K	55
11/06/2025	0,10%	0,02	20,52	20,67	20,32	20,83	17K	92
10/06/2025	-1,20%	-0,25	20,50	20,96	20,20	20,96	20K	76
09/06/2025	0,05%	0,01	20,75	20,95	20,69	20,95	23K	121
06/06/2025	-1,66%	-0,35	20,74	20,77	20,60	20,96	12K	61
05/06/2025	1,20%	0,25	21,09	20,88	20,56	21,09	15K	61
04/06/2025	-0,14%	-0,03	20,84	20,89	20,16	20,89	35K	100
03/06/2025	0,29%	0,06	20,87	20,98	20,67	20,98	7K	62
02/06/2025	0,92%	0,19	20,81	20,83	20,50	21,28	13K	98
30/05/2025	-2,18%	-0,46	20,62	21,09	20,57	21,27	16K	69
29/05/2025	2,63%	0,54	21,08	21,30	20,90	21,30	14K	67
28/05/2025	-2,00%	-0,42	20,54	21,17	20,54	21,31	8K	30
27/05/2025	0,34%	0,07	20,96	21,10	20,78	21,30	12K	62
26/05/2025	-0,14%	-0,03	20,89	21,13	20,02	21,21	18K	85
23/05/2025	0,77%	0,16	20,92	20,97	20,70	20,97	22K	82
22/05/2025	4,80%	0,95	20,76	21,33	19,89	21,33	11K	62
21/05/2025	-2,41%	-0,49	19,81	20,79	19,81	20,79	13K	79
20/05/2025	-0,25%	-0,05	20,30	20,95	20,30	21,49	12K	58
19/05/2025	-1,31%	-0,27	20,35	20,87	20,13	20,87	9K	60
16/05/2025	0,10%	0,02	20,62	20,81	20,00	21,49	55K	72
15/05/2025	2,85%	0,57	20,60	20,74	20,54	21,46	15K	96
14/05/2025	-0,89%	-0,18	20,03	20,69	20,03	20,94	12K	63
13/05/2025	-3,12%	-0,65	20,21	21,07	20,01	21,07	16K	87
12/05/2025	-98,96%	-1.984,13	20,86	22,99	20,06	22,99	9K	54
08/05/2025	1,83%	36,01	2.004,99	2.004,99	2.004,99	2.004,99	2K	1
07/05/2025	2,02%	38,98	1.968,98	1.960,00	1.960,00	1.968,98	12K	3
06/05/2025	-3,69%	-73,97	1.930,00	1.969,00	1.930,00	1.969,00	12K	5
02/05/2025	1,21%	23,97	2.003,97	1.910,01	1.910,01	2.003,97	6K	3
30/04/2025	0,00%	0,00	1.980,00	1.980,00	1.980,00	1.980,00	2K	1
29/04/2025	-	-	1.980,00	1.939,01	1.939,01	1.980,00	4K	2

Date,Open,High,Low,Close,Volume
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
08-Aug-25,20.88,20.88,20.35,20.53,4876
07-Aug-25,20.71,20.71,20.32,20.69,7226
06-Aug-25,20.74,20.74,20.20,20.50,35951
05-Aug-25,20.29,20.59,20.10,20.53,6749
04-Aug-25,20.91,20.91,19.77,20.08,63570
01-Aug-25,20.91,20.99,20.53,20.70,26723
31-Jul-25,20.49,21.47,20.39,20.70,14702
30-Jul-25,20.54,20.54,20.32,20.50,31636
29-Jul-25,20.56,20.75,20.21,20.52,3330
28-Jul-25,20.71,20.71,20.38,20.43,12486
25-Jul-25,20.37,20.61,20.37,20.50,7040
24-Jul-25,20.19,20.79,20.14,20.41,15594
23-Jul-25,20.70,20.78,20.49,20.61,7582
22-Jul-25,20.74,20.74,20.34,20.49,6509
21-Jul-25,20.79,20.79,20.23,20.49,15723
18-Jul-25,20.80,20.84,20.56,20.75,13256
17-Jul-25,20.56,20.93,20.53,20.67,14465
16-Jul-25,20.47,20.60,20.25,20.56,18480
15-Jul-25,20.36,21.00,20.22,20.26,19022
14-Jul-25,20.71,20.99,20.44,20.78,29037
11-Jul-25,20.71,20.99,20.50,20.50,10524
10-Jul-25,20.91,20.99,20.49,20.50,7158
09-Jul-25,20.51,20.99,20.51,20.70,11116
08-Jul-25,20.93,21.34,20.73,20.73,24300
07-Jul-25,20.97,21.00,20.72,20.99,17888
04-Jul-25,20.89,21.19,20.75,20.76,31701
03-Jul-25,20.80,20.81,20.51,20.68,14228
02-Jul-25,20.81,20.81,20.56,20.80,8813
01-Jul-25,21.53,21.53,20.63,20.82,18210
27-Jun-25,20.15,21.00,20.15,20.70,11204
26-Jun-25,20.76,20.94,19.90,19.95,48269
25-Jun-25,20.55,20.96,20.46,20.55,25167
24-Jun-25,20.22,20.45,20.01,20.34,15620
23-Jun-25,19.89,20.47,19.89,20.22,47521
20-Jun-25,20.23,21.00,19.62,20.06,11307
18-Jun-25,20.85,20.99,20.02,20.02,14338
17-Jun-25,20.98,21.00,20.09,20.64,15388
16-Jun-25,20.85,20.99,20.32,20.98,18452
13-Jun-25,20.41,21.07,19.91,20.64,29857
12-Jun-25,20.73,20.83,19.82,20.83,54283
11-Jun-25,20.67,20.83,20.32,20.52,17328
10-Jun-25,20.96,20.96,20.20,20.50,19908
09-Jun-25,20.95,20.95,20.69,20.75,22721
06-Jun-25,20.77,20.96,20.60,20.74,11999
05-Jun-25,20.88,21.09,20.56,21.09,14751
04-Jun-25,20.89,20.89,20.16,20.84,34966
03-Jun-25,20.98,20.98,20.67,20.87,7290
02-Jun-25,20.83,21.28,20.50,20.81,12906
30-May-25,21.09,21.27,20.57,20.62,15740
29-May-25,21.30,21.30,20.90,21.08,13940
28-May-25,21.17,21.31,20.54,20.54,8320
27-May-25,21.10,21.30,20.78,20.96,12171
26-May-25,21.13,21.21,20.02,20.89,17823
23-May-25,20.97,20.97,20.70,20.92,21736
22-May-25,21.33,21.33,19.89,20.76,11044
21-May-25,20.79,20.79,19.81,19.81,13482
20-May-25,20.95,21.49,20.30,20.30,11821
19-May-25,20.87,20.87,20.13,20.35,9279
16-May-25,20.81,21.49,20.00,20.62,54866
15-May-25,20.74,21.46,20.54,20.60,15232
14-May-25,20.69,20.94,20.03,20.03,11835
13-May-25,21.07,21.07,20.01,20.21,15969
12-May-25,22.99,22.99,20.06,20.86,9208
08-May-25,2004.99,2004.99,2004.99,2004.99,2004
07-May-25,1960.00,1968.98,1960.00,1968.98,11795
06-May-25,1969.00,1969.00,1930.00,1930.00,11699
02-May-25,1910.01,2003.97,1910.01,2003.97,5833
30-Apr-25,1980.00,1980.00,1980.00,1980.00,1980
29-Apr-25,1939.01,1980.00,1939.01,1980.00,3919

*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