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
22/10/2021	1,79%	1,79	102,00	101,58	99,75	102,00	269K	105
21/10/2021	-1,46%	-1,48	100,21	101,69	100,00	102,01	438K	219
20/10/2021	-0,01%	-0,01	101,69	101,69	100,93	101,70	150K	57
19/10/2021	0,00%	0,00	101,70	101,36	101,00	101,70	31K	20
18/10/2021	0,57%	0,58	101,70	101,70	100,93	101,70	95K	54
15/10/2021	-0,57%	-0,58	101,12	101,70	101,00	101,70	39K	57
14/10/2021	0,01%	0,01	101,70	101,70	101,03	101,70	72K	73
13/10/2021	-0,01%	-0,01	101,69	101,70	101,00	101,70	56K	49
11/10/2021	0,00%	0,00	101,70	101,71	101,00	101,71	3M	67
08/10/2021	-1,31%	-1,35	101,70	101,96	100,95	101,96	228K	81
07/10/2021	1,63%	1,65	103,05	101,22	101,07	103,05	75K	66

06/10/2021	0,30%	0,30	101,40	101,35	101,10	101,40	50K	31
05/10/2021	-0,30%	-0,30	101,10	101,40	101,10	101,40	48K	52
04/10/2021	0,00%	0,00	101,40	101,40	101,15	101,40	65K	35
01/10/2021	0,33%	0,33	101,40	101,33	101,33	101,40	11K	15
30/09/2021	-0,33%	-0,33	101,07	101,40	101,00	101,40	22K	37
29/09/2021	0,00%	0,00	101,40	101,39	101,30	101,40	22K	15
28/09/2021	0,00%	0,00	101,40	101,40	99,99	101,40	26K	47
27/09/2021	0,00%	0,00	101,40	101,40	100,56	101,40	71K	44
24/09/2021	0,00%	0,00	101,40	101,40	101,00	101,40	16K	20
23/09/2021	0,00%	0,00	101,40	101,39	101,39	101,40	2K	7
22/09/2021	0,02%	0,02	101,40	101,40	101,01	101,40	15K	32
21/09/2021	-0,01%	-0,01	101,38	101,40	101,38	101,40	4K	10
20/09/2021	0,02%	0,02	101,39	101,26	101,00	101,40	19K	24
17/09/2021	-0,01%	-0,01	101,37	101,29	100,53	101,40	26K	19
16/09/2021	-0,02%	-0,02	101,38	101,30	101,08	101,40	21K	34
15/09/2021	0,00%	0,00	101,40	101,40	100,92	101,40	37K	29
14/09/2021	0,40%	0,40	101,40	101,29	101,29	101,40	19K	22
13/09/2021	0,00%	0,00	101,00	101,00	100,80	101,00	8K	19
10/09/2021	-0,13%	-0,13	101,00	101,14	100,12	101,40	139K	31
09/09/2021	-0,06%	-0,06	101,13	101,00	100,00	101,45	33K	36
08/09/2021	0,00%	0,00	101,19	101,49	99,00	101,49	122K	99
06/09/2021	0,01%	0,01	101,19	101,19	101,17	101,19	12K	15
03/09/2021	-0,01%	-0,01	101,18	101,18	100,50	101,19	963K	147
02/09/2021	0,00%	0,00	101,19	101,18	100,90	101,19	20K	31
01/09/2021	0,09%	0,09	101,19	101,19	100,90	101,19	27K	39
31/08/2021	0,07%	0,07	101,10	101,00	100,99	101,19	63K	75
30/08/2021	0,68%	0,68	101,03	100,90	100,00	101,25	58K	91
27/08/2021	0,25%	0,25	100,35	100,08	99,95	100,35	59K	32
26/08/2021	0,12%	0,12	100,10	100,00	99,99	100,10	36K	19
25/08/2021	0,00%	0,00	99,98	99,97	99,75	100,10	86K	27
24/08/2021	-0,12%	-0,12	99,98	100,10	99,98	100,10	119K	36
23/08/2021	0,00%	0,00	100,10	99,50	99,50	100,10	89K	93
20/08/2021	0,00%	0,00	100,10	99,97	99,59	100,10	65K	81
19/08/2021	0,11%	0,11	100,10	100,00	99,51	100,10	56K	61
18/08/2021	-0,06%	-0,06	99,99	100,00	99,98	100,00	21K	26
17/08/2021	0,06%	0,06	100,05	99,90	99,56	100,09	45K	56
16/08/2021	0,01%	0,01	99,99	100,09	99,70	100,09	44K	31
13/08/2021	0,00%	0,00	99,98	99,00	99,00	100,09	55K	33
12/08/2021	-0,12%	-0,12	99,98	100,00	98,50	100,00	5K	6
11/08/2021	0,57%	0,57	100,10	99,51	98,51	100,10	63K	36
10/08/2021	-0,47%	-0,47	99,53	100,00	99,50	100,45	60K	31
09/08/2021	-0,62%	-0,62	100,00	99,65	98,30	100,75	208K	72
06/08/2021	-0,28%	-0,28	100,62	100,90	100,54	100,90	34K	33
05/08/2021	0,00%	0,00	100,90	100,90	100,40	100,90	27K	21
04/08/2021	0,00%	0,00	100,90	100,90	100,16	100,90	20K	14
03/08/2021	0,20%	0,20	100,90	100,90	100,00	100,90	88K	26
02/08/2021	-0,20%	-0,20	100,70	100,90	100,68	100,90	76K	24
30/07/2021	0,34%	0,34	100,90	100,90	100,88	100,90	65K	15
29/07/2021	-0,33%	-0,33	100,56	100,90	100,56	100,90	146K	25
28/07/2021	-0,01%	-0,01	100,89	100,75	100,75	100,90	23K	19
27/07/2021	-0,07%	-0,07	100,90	100,98	100,41	100,99	33K	25
26/07/2021	-0,02%	-0,02	100,97	100,98	100,83	100,98	24K	17
23/07/2021	0,01%	0,01	100,99	100,99	100,50	100,99	541K	68
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	-	-	102,50	103,10	102,50	103,10	6K	2

Date,Open,High,Low,Close,Volume
22-Oct-21,101.58,102.00,99.75,102.00,269356
21-Oct-21,101.69,102.01,100.00,100.21,437818
20-Oct-21,101.69,101.70,100.93,101.69,149849
19-Oct-21,101.36,101.70,101.00,101.70,30554
18-Oct-21,101.70,101.70,100.93,101.70,94589
15-Oct-21,101.70,101.70,101.00,101.12,39143
14-Oct-21,101.70,101.70,101.03,101.70,71664
13-Oct-21,101.70,101.70,101.00,101.69,55911
11-Oct-21,101.71,101.71,101.00,101.70,2583862
08-Oct-21,101.96,101.96,100.95,101.70,228484
07-Oct-21,101.22,103.05,101.07,103.05,74805
06-Oct-21,101.35,101.40,101.10,101.40,50091
05-Oct-21,101.40,101.40,101.10,101.10,48077
04-Oct-21,101.40,101.40,101.15,101.40,65464
01-Oct-21,101.33,101.40,101.33,101.40,11050
30-Sep-21,101.40,101.40,101.00,101.07,21544
29-Sep-21,101.39,101.40,101.30,101.40,21585
28-Sep-21,101.40,101.40,99.99,101.40,25990
27-Sep-21,101.40,101.40,100.56,101.40,71171
24-Sep-21,101.40,101.40,101.00,101.40,15709
23-Sep-21,101.39,101.40,101.39,101.40,2332
22-Sep-21,101.40,101.40,101.01,101.40,14874
21-Sep-21,101.40,101.40,101.38,101.38,4157
20-Sep-21,101.26,101.40,101.00,101.39,18636
17-Sep-21,101.29,101.40,100.53,101.37,26230
16-Sep-21,101.30,101.40,101.08,101.38,20871
15-Sep-21,101.40,101.40,100.92,101.40,36697
14-Sep-21,101.29,101.40,101.29,101.40,18653
13-Sep-21,101.00,101.00,100.80,101.00,7576
10-Sep-21,101.14,101.40,100.12,101.00,138518
09-Sep-21,101.00,101.45,100.00,101.13,32502
08-Sep-21,101.49,101.49,99.00,101.19,121523
06-Sep-21,101.19,101.19,101.17,101.19,12243
03-Sep-21,101.18,101.19,100.50,101.18,963318
02-Sep-21,101.18,101.19,100.90,101.19,20028
01-Sep-21,101.19,101.19,100.90,101.19,27412
31-Aug-21,101.00,101.19,100.99,101.10,62610
30-Aug-21,100.90,101.25,100.00,101.03,58347
27-Aug-21,100.08,100.35,99.95,100.35,58998
26-Aug-21,100.00,100.10,99.99,100.10,36402
25-Aug-21,99.97,100.10,99.75,99.98,85688
24-Aug-21,100.10,100.10,99.98,99.98,119310
23-Aug-21,99.50,100.10,99.50,100.10,89184
20-Aug-21,99.97,100.10,99.59,100.10,64952
19-Aug-21,100.00,100.10,99.51,100.10,56455
18-Aug-21,100.00,100.00,99.98,99.99,21300
17-Aug-21,99.90,100.09,99.56,100.05,44576
16-Aug-21,100.09,100.09,99.70,99.99,43786
13-Aug-21,99.00,100.09,99.00,99.98,54816
12-Aug-21,100.00,100.00,98.50,99.98,4748
11-Aug-21,99.51,100.10,98.51,100.10,62746
10-Aug-21,100.00,100.45,99.50,99.53,60281
09-Aug-21,99.65,100.75,98.30,100.00,208262
06-Aug-21,100.90,100.90,100.54,100.62,33736
05-Aug-21,100.90,100.90,100.40,100.90,27058
04-Aug-21,100.90,100.90,100.16,100.90,20174
03-Aug-21,100.90,100.90,100.00,100.90,88061
02-Aug-21,100.90,100.90,100.68,100.70,76011
30-Jul-21,100.90,100.90,100.88,100.90,65379
29-Jul-21,100.90,100.90,100.56,100.56,145949
28-Jul-21,100.75,100.90,100.75,100.89,22900
27-Jul-21,100.98,100.99,100.41,100.90,33484
26-Jul-21,100.98,100.98,100.83,100.97,24222
23-Jul-21,100.99,100.99,100.50,100.99,541460
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FLCR11

cotações, gráficos e mais...