Cotação atual, histórico e gráfico do papel: FLCR11

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 FLCR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/07/2021	-0,21%	-0,21	100,98	101,29	100,90	101,47	61K	37
21/07/2021	-0,50%	-0,51	101,19	101,70	100,50	101,70	813K	152
20/07/2021	0,00%	0,00	101,70	101,70	101,00	101,70	39K	30
19/07/2021	0,43%	0,44	101,70	101,68	101,68	101,70	29K	22
16/07/2021	-0,22%	-0,22	101,26	101,48	101,20	101,70	228K	225
15/07/2021	-0,10%	-0,10	101,48	101,68	101,01	101,68	55K	41
14/07/2021	0,95%	0,96	101,58	101,66	101,00	101,66	64K	9
13/07/2021	-0,47%	-0,48	100,62	101,10	100,62	101,69	59K	16
12/07/2021	0,13%	0,13	101,10	100,89	100,41	101,10	32K	36
08/07/2021	-0,02%	-0,02	100,97	100,14	100,14	100,97	32K	34
07/07/2021	0,00%	0,00	100,99	100,99	100,00	100,99	76K	78

06/07/2021	0,00%	0,00	100,99	98,69	98,50	100,99	13K	13
05/07/2021	0,00%	0,00	100,99	100,98	100,98	100,99	14K	22
02/07/2021	0,00%	0,00	100,99	100,99	100,99	100,99	32K	17
01/07/2021	0,03%	0,03	100,99	100,06	100,02	100,99	22K	12
30/06/2021	-0,03%	-0,03	100,96	100,98	99,77	100,98	13K	19
29/06/2021	1,53%	1,52	100,99	97,20	97,20	100,99	74K	30
28/06/2021	0,07%	0,07	99,47	99,10	97,16	101,00	5K	14
25/06/2021	-2,84%	-2,91	99,40	102,22	99,00	102,22	169K	32
24/06/2021	0,30%	0,31	102,31	102,32	102,00	102,32	19K	7
23/06/2021	0,99%	1,00	102,00	102,32	102,00	102,32	18K	10
22/06/2021	-1,29%	-1,32	101,00	101,99	101,00	102,10	6K	5
21/06/2021	0,31%	0,32	102,32	102,00	101,30	102,33	47K	11
18/06/2021	0,00%	0,00	102,00	102,84	101,20	102,84	5K	5
17/06/2021	0,00%	0,00	102,00	102,00	102,00	102,00	2K	2
16/06/2021	0,59%	0,60	102,00	101,92	101,88	102,89	73K	16
15/06/2021	-0,48%	-0,49	101,40	101,40	101,40	101,89	257K	34
14/06/2021	0,38%	0,39	101,89	101,83	101,82	101,89	5K	6
11/06/2021	-0,28%	-0,28	101,50	101,95	101,50	101,95	1K	2
10/06/2021	0,37%	0,38	101,78	101,56	101,32	101,78	31K	6
09/06/2021	-1,06%	-1,09	101,40	101,40	101,40	101,40	1K	6
08/06/2021	0,00%	0,00	102,49	102,49	101,50	102,49	26K	5
07/06/2021	-0,04%	-0,04	102,49	102,00	101,50	102,49	45K	13
04/06/2021	-0,40%	-0,41	102,53	101,61	101,51	102,53	16K	4
02/06/2021	0,06%	0,06	102,94	102,97	101,60	102,97	62K	22
01/06/2021	-0,10%	-0,10	102,88	102,97	100,50	102,97	25K	9
31/05/2021	0,57%	0,58	102,98	102,00	101,99	103,44	41K	8
28/05/2021	0,89%	0,90	102,40	103,82	101,96	103,82	46K	12
27/05/2021	-0,49%	-0,50	101,50	101,89	101,50	101,89	35K	36
26/05/2021	0,39%	0,40	102,00	101,60	101,30	102,00	4M	11
24/05/2021	0,02%	0,02	101,60	101,65	100,11	101,65	12K	7
21/05/2021	1,28%	1,28	101,58	100,40	100,34	101,70	6K	4
20/05/2021	-0,69%	-0,70	100,30	100,30	100,30	101,00	85K	11
19/05/2021	-0,29%	-0,29	101,00	101,00	101,00	101,00	5K	2
18/05/2021	-0,67%	-0,68	101,29	101,30	100,20	101,30	75K	14
17/05/2021	0,66%	0,67	101,97	101,30	101,30	101,97	8K	4
14/05/2021	-0,62%	-0,63	101,30	101,93	101,00	102,43	16K	9
13/05/2021	0,66%	0,67	101,93	101,97	101,00	101,97	32K	10
12/05/2021	0,11%	0,11	101,26	102,24	101,26	102,24	2K	6
11/05/2021	0,65%	0,65	101,15	101,50	101,15	101,50	23K	6
10/05/2021	-0,50%	-0,50	100,50	101,05	100,50	101,10	71K	10
07/05/2021	0,00%	0,00	101,00	101,00	99,01	102,48	385K	43
06/05/2021	0,00%	0,00	101,00	102,40	101,00	102,40	76K	19
05/05/2021	-1,84%	-1,89	101,00	101,00	101,00	101,00	12K	3
03/05/2021	-0,57%	-0,59	102,89	103,19	101,10	103,19	124K	12
30/04/2021	0,32%	0,33	103,48	102,96	101,50	103,48	68K	14
29/04/2021	0,00%	0,00	103,15	103,15	103,15	103,15	515	1
28/04/2021	1,83%	1,85	103,15	101,00	101,00	103,15	6K	3
27/04/2021	0,80%	0,80	101,30	101,30	101,30	101,30	10K	5
26/04/2021	0,00%	0,00	100,50	100,50	100,50	100,50	10K	3
23/04/2021	2,03%	2,00	100,50	103,35	98,52	103,35	48K	19
22/04/2021	-4,80%	-4,97	98,50	103,44	98,50	103,44	97K	13
20/04/2021	5,56%	5,45	103,47	103,47	103,47	103,47	620	2
19/04/2021	-1,98%	-1,98	98,02	101,99	98,02	103,45	120K	23
16/04/2021	-1,48%	-1,50	100,00	101,51	100,00	101,51	16K	7
15/04/2021	1,50%	1,50	101,50	101,97	98,40	101,97	197K	41
14/04/2021	0,01%	0,01	100,00	101,00	96,00	104,50	2M	350
13/04/2021	-2,92%	-3,01	99,99	103,00	93,00	104,98	807K	125
12/04/2021	0,49%	0,50	103,00	103,10	103,00	103,10	515	2
09/04/2021	-0,96%	-0,99	102,50	103,10	102,50	103,10	6K	2
08/04/2021	0,77%	0,79	103,49	103,49	103,00	103,49	14K	10
07/04/2021	-0,39%	-0,40	102,70	103,50	102,70	103,50	4K	5
06/04/2021	-0,40%	-0,41	103,10	103,51	103,10	103,52	5K	9
05/04/2021	0,01%	0,01	103,51	103,50	103,50	103,55	6K	8
01/04/2021	-0,05%	-0,05	103,50	103,60	103,50	105,97	122K	20
31/03/2021	0,05%	0,05	103,55	103,70	103,50	103,70	2K	4
30/03/2021	0,00%	0,00	103,50	103,99	103,50	103,99	1K	3
29/03/2021	0,00%	0,00	103,50	104,00	103,50	104,00	1K	3
26/03/2021	0,00%	0,00	103,50	103,50	103,50	103,50	1K	4
25/03/2021	0,00%	0,00	103,50	104,00	103,50	104,00	2K	3
24/03/2021	0,00%	0,00	103,50	105,98	103,50	105,98	4K	7
23/03/2021	0,00%	0,00	103,50	103,99	103,50	103,99	2K	3
22/03/2021	-0,24%	-0,25	103,50	103,75	103,50	103,75	2K	6
19/03/2021	0,24%	0,25	103,75	104,50	103,50	104,50	1K	4
18/03/2021	-0,47%	-0,49	103,50	103,99	103,50	105,98	2K	4
17/03/2021	0,00%	0,00	103,99	103,99	103,99	103,99	519	1
16/03/2021	0,00%	0,00	103,99	103,00	103,00	105,00	3K	5
15/03/2021	0,95%	0,98	103,99	103,50	103,50	104,00	3K	5
12/03/2021	-2,80%	-2,97	103,01	105,98	103,01	105,98	7K	11
11/03/2021	0,00%	0,00	105,98	104,00	104,00	105,98	4K	7
10/03/2021	2,88%	2,97	105,98	105,00	105,00	105,98	11K	11
09/03/2021	-0,95%	-0,99	103,01	105,98	103,01	105,98	10K	7
08/03/2021	0,00%	0,00	104,00	106,00	104,00	106,00	3K	4
05/03/2021	-0,48%	-0,50	104,00	106,00	104,00	106,00	3K	6
04/03/2021	-0,48%	-0,50	104,50	105,10	104,50	105,10	6K	5
03/03/2021	0,00%	0,00	105,00	105,99	105,00	105,99	2K	4
02/03/2021	-0,46%	-0,49	105,00	105,99	105,00	105,99	3K	3
01/03/2021	-0,48%	-0,51	105,49	105,00	105,00	105,49	6K	5
26/02/2021	0,95%	1,00	106,00	106,00	106,00	106,00	636	2
25/02/2021	-0,94%	-1,00	105,00	106,00	105,00	106,00	740	2
24/02/2021	0,00%	0,00	106,00	106,00	106,00	106,00	2K	2
23/02/2021	0,86%	0,90	106,00	106,00	106,00	106,00	742	2
22/02/2021	-0,85%	-0,90	105,10	106,00	105,10	106,00	56K	4
19/02/2021	0,00%	0,00	106,00	106,00	106,00	106,00	530	1
18/02/2021	0,00%	0,00	106,00	106,00	106,00	106,00	2K	2
17/02/2021	0,47%	0,50	106,00	106,00	106,00	106,00	3K	2
12/02/2021	-0,47%	-0,50	105,50	106,00	105,00	106,00	3K	6
11/02/2021	0,00%	0,00	106,00	106,00	106,00	106,00	6K	3
10/02/2021	0,00%	0,00	106,00	106,00	106,00	106,00	1K	2
09/02/2021	0,00%	0,00	106,00	105,99	105,99	106,00	423	2
08/02/2021	0,00%	0,00	106,00	106,00	106,00	106,00	530	1
05/02/2021	0,00%	0,00	106,00	106,00	106,00	106,00	8K	3
04/02/2021	2,32%	2,40	106,00	106,00	106,00	106,00	1K	1
03/02/2021	-2,26%	-2,40	103,60	106,00	103,50	106,00	10K	4
02/02/2021	0,00%	0,00	106,00	106,00	106,00	106,00	2K	2
01/02/2021	0,95%	1,00	106,00	106,00	106,00	106,00	56K	4
29/01/2021	0,00%	0,00	105,00	105,00	105,00	105,00	70K	5
28/01/2021	0,00%	0,00	105,00	105,00	105,00	105,00	1K	3
27/01/2021	0,00%	0,00	105,00	105,00	105,00	105,00	2K	5
26/01/2021	-	-	105,00	101,00	99,99	105,00	114K	18

Date,Open,High,Low,Close,Volume
22-Jul-21,101.29,101.47,100.90,100.98,60697
21-Jul-21,101.70,101.70,100.50,101.19,812585
20-Jul-21,101.70,101.70,101.00,101.70,39083
19-Jul-21,101.68,101.70,101.68,101.70,28678
16-Jul-21,101.48,101.70,101.20,101.26,228276
15-Jul-21,101.68,101.68,101.01,101.48,54618
14-Jul-21,101.66,101.66,101.00,101.58,63634
13-Jul-21,101.10,101.69,100.62,100.62,58811
12-Jul-21,100.89,101.10,100.41,101.10,31630
08-Jul-21,100.14,100.97,100.14,100.97,31746
07-Jul-21,100.99,100.99,100.00,100.99,76390
06-Jul-21,98.69,100.99,98.50,100.99,13203
05-Jul-21,100.98,100.99,100.98,100.99,14239
02-Jul-21,100.99,100.99,100.99,100.99,32348
01-Jul-21,100.06,100.99,100.02,100.99,22443
30-Jun-21,100.98,100.98,99.77,100.96,12813
29-Jun-21,97.20,100.99,97.20,100.99,73636
28-Jun-21,99.10,101.00,97.16,99.47,5478
25-Jun-21,102.22,102.22,99.00,99.40,169339
24-Jun-21,102.32,102.32,102.00,102.31,19382
23-Jun-21,102.32,102.32,102.00,102.00,17650
22-Jun-21,101.99,102.10,101.00,101.00,5913
21-Jun-21,102.00,102.33,101.30,102.32,47259
18-Jun-21,102.84,102.84,101.20,102.00,5132
17-Jun-21,102.00,102.00,102.00,102.00,1632
16-Jun-21,101.92,102.89,101.88,102.00,73419
15-Jun-21,101.40,101.89,101.40,101.40,257056
14-Jun-21,101.83,101.89,101.82,101.89,5296
11-Jun-21,101.95,101.95,101.50,101.50,1120
10-Jun-21,101.56,101.78,101.32,101.78,30743
09-Jun-21,101.40,101.40,101.40,101.40,1115
08-Jun-21,102.49,102.49,101.50,102.49,26498
07-Jun-21,102.00,102.49,101.50,102.49,44903
04-Jun-21,101.61,102.53,101.51,102.53,16248
02-Jun-21,102.97,102.97,101.60,102.94,62068
01-Jun-21,102.97,102.97,100.50,102.88,25088
31-May-21,102.00,103.44,101.99,102.98,41371
28-May-21,103.82,103.82,101.96,102.40,45727
27-May-21,101.89,101.89,101.50,101.50,34628
26-May-21,101.60,102.00,101.30,102.00,3717620
24-May-21,101.65,101.65,100.11,101.60,11528
21-May-21,100.40,101.70,100.34,101.58,5932
20-May-21,100.30,101.00,100.30,100.30,85060
19-May-21,101.00,101.00,101.00,101.00,4952
18-May-21,101.30,101.30,100.20,101.29,74838
17-May-21,101.30,101.97,101.30,101.97,8330
14-May-21,101.93,102.43,101.00,101.30,16235
13-May-21,101.97,101.97,101.00,101.93,32470
12-May-21,102.24,102.24,101.26,101.26,2442
11-May-21,101.50,101.50,101.15,101.15,22663
10-May-21,101.05,101.10,100.50,100.50,70733
07-May-21,101.00,102.48,99.01,101.00,385435
06-May-21,102.40,102.40,101.00,101.00,76099
05-May-21,101.00,101.00,101.00,101.00,12019
03-May-21,103.19,103.19,101.10,102.89,123711
30-Apr-21,102.96,103.48,101.50,103.48,68032
29-Apr-21,103.15,103.15,103.15,103.15,515
28-Apr-21,101.00,103.15,101.00,103.15,5573
27-Apr-21,101.30,101.30,101.30,101.30,10231
26-Apr-21,100.50,100.50,100.50,100.50,10251
23-Apr-21,103.35,103.35,98.52,100.50,47991
22-Apr-21,103.44,103.44,98.50,98.50,97477
20-Apr-21,103.47,103.47,103.47,103.47,620
19-Apr-21,101.99,103.45,98.02,98.02,119755
16-Apr-21,101.51,101.51,100.00,100.00,16036
15-Apr-21,101.97,101.97,98.40,101.50,197001
14-Apr-21,101.00,104.50,96.00,100.00,1926256
13-Apr-21,103.00,104.98,93.00,99.99,806573
12-Apr-21,103.10,103.10,103.00,103.00,515
09-Apr-21,103.10,103.10,102.50,102.50,5641
08-Apr-21,103.49,103.49,103.00,103.49,13648
07-Apr-21,103.50,103.50,102.70,102.70,3807
06-Apr-21,103.51,103.52,103.10,103.10,4966
05-Apr-21,103.50,103.55,103.50,103.51,5693
01-Apr-21,103.60,105.97,103.50,103.50,122255
31-Mar-21,103.70,103.70,103.50,103.55,2071
30-Mar-21,103.99,103.99,103.50,103.50,1037
29-Mar-21,104.00,104.00,103.50,103.50,1037
26-Mar-21,103.50,103.50,103.50,103.50,1035
25-Mar-21,104.00,104.00,103.50,103.50,1555
24-Mar-21,105.98,105.98,103.50,103.50,3546
23-Mar-21,103.99,103.99,103.50,103.50,1557
22-Mar-21,103.75,103.75,103.50,103.50,2175
19-Mar-21,104.50,104.50,103.50,103.75,1143
18-Mar-21,103.99,105.98,103.50,103.50,2082
17-Mar-21,103.99,103.99,103.99,103.99,519
16-Mar-21,103.00,105.00,103.00,103.99,3011
15-Mar-21,103.50,104.00,103.50,103.99,2902
12-Mar-21,105.98,105.98,103.01,103.01,6779
11-Mar-21,104.00,105.98,104.00,105.98,4491
10-Mar-21,105.00,105.98,105.00,105.98,10684
09-Mar-21,105.98,105.98,103.01,103.01,9821
08-Mar-21,106.00,106.00,104.00,104.00,2715
05-Mar-21,106.00,106.00,104.00,104.00,3153
04-Mar-21,105.10,105.10,104.50,104.50,5761
03-Mar-21,105.99,105.99,105.00,105.00,1684
02-Mar-21,105.99,105.99,105.00,105.00,2632
01-Mar-21,105.00,105.49,105.00,105.49,5777
26-Feb-21,106.00,106.00,106.00,106.00,636
25-Feb-21,106.00,106.00,105.00,105.00,740
24-Feb-21,106.00,106.00,106.00,106.00,1590
23-Feb-21,106.00,106.00,106.00,106.00,742
22-Feb-21,106.00,106.00,105.10,105.10,55707
19-Feb-21,106.00,106.00,106.00,106.00,530
18-Feb-21,106.00,106.00,106.00,106.00,1590
17-Feb-21,106.00,106.00,106.00,106.00,2650
12-Feb-21,106.00,106.00,105.00,105.50,3272
11-Feb-21,106.00,106.00,106.00,106.00,6042
10-Feb-21,106.00,106.00,106.00,106.00,1272
09-Feb-21,105.99,106.00,105.99,106.00,423
08-Feb-21,106.00,106.00,106.00,106.00,530
05-Feb-21,106.00,106.00,106.00,106.00,7950
04-Feb-21,106.00,106.00,106.00,106.00,1060
03-Feb-21,106.00,106.00,103.50,103.60,9557
02-Feb-21,106.00,106.00,106.00,106.00,2120
01-Feb-21,106.00,106.00,106.00,106.00,56180
29-Jan-21,105.00,105.00,105.00,105.00,69615
28-Jan-21,105.00,105.00,105.00,105.00,1365
27-Jan-21,105.00,105.00,105.00,105.00,1890
26-Jan-21,101.00,105.00,99.99,105.00,114314

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FLCR11

cotações, gráficos e mais...