ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: FLMA11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/06/2022-2,10%-2,39111,50113,51109,99114,97525K384
29/06/2022-2,27%-2,64113,89116,52113,17117,13143K435
28/06/20220,11%0,13116,53116,40115,53116,7542K93
27/06/20221,05%1,21116,40115,20115,00116,99100K140
24/06/20220,18%0,21115,19114,99114,98116,5926K83
23/06/20220,51%0,58114,98114,50114,40115,0041K56
22/06/2022-0,38%-0,44114,40114,83113,80114,8448K105
21/06/20220,65%0,74114,84114,70114,50114,8559K156
20/06/2022-0,44%-0,50114,10114,98114,05115,0079K195
17/06/2022-0,33%-0,38114,60114,98114,48114,9870K218
15/06/2022-0,37%-0,43114,98114,11114,11115,4053K203
14/06/2022-0,09%-0,10115,41115,51114,00116,0075K143
13/06/2022-0,71%-0,83115,51116,50115,51116,8962K170
10/06/20220,51%0,59116,34115,75115,75116,3426K71
09/06/2022-0,22%-0,25115,75116,99115,60116,9972K205
08/06/2022-0,68%-0,80116,00116,80116,00117,5955K147
07/06/2022-0,09%-0,10116,80116,30116,00118,0063K119
06/06/2022-1,33%-1,57116,90118,47116,30118,47100K180
03/06/20221,26%1,47118,47117,00116,00118,4992K126
02/06/2022-0,25%-0,29117,00117,97115,00118,5055K96
01/06/20220,03%0,03117,29117,10116,10118,0034K69
31/05/20220,42%0,49117,26116,79116,03117,7248K121
30/05/20222,41%2,75116,77115,35114,51117,00109K121
27/05/2022-2,95%-3,47114,02117,01114,02117,99383K975
26/05/2022-0,18%-0,21117,49117,18116,50117,5065K103
25/05/20220,52%0,61117,70117,09116,50117,7041K79
24/05/2022-0,09%-0,11117,09117,00117,00117,4724K58
23/05/2022-0,42%-0,50117,20117,70117,01117,7056K103
20/05/20220,09%0,11117,70117,01117,00118,0042K67
19/05/20220,80%0,93117,59117,00116,30117,7735K53
18/05/2022-0,38%-0,44116,66117,09116,57117,7951K79
17/05/20220,36%0,42117,10116,68116,10117,1143K85
16/05/20220,15%0,17116,68116,99116,26117,0063K154
13/05/2022-0,10%-0,12116,51116,97116,09117,0058K94
12/05/2022-0,14%-0,16116,63117,50116,50117,7924K75
11/05/20220,03%0,04116,79116,75116,50117,3048K99
10/05/2022-0,62%-0,73116,75117,00116,75117,4930K71
09/05/2022-1,93%-2,31117,48119,79117,00119,7948K80
06/05/20221,24%1,47119,79117,51117,49122,0058K90
05/05/2022-0,41%-0,49118,32119,89117,80119,8938K92
04/05/2022-0,87%-1,04118,81119,85118,81119,8525K81
03/05/2022-0,12%-0,14119,85119,98118,81120,0035K88
02/05/20220,60%0,71119,99119,28119,21120,0025K79
29/04/20220,40%0,47119,28118,81118,81119,9319K51
28/04/2022-0,98%-1,18118,81119,98118,81119,9857K81
27/04/20220,99%1,18119,99118,81118,81119,9932K49
26/04/2022-0,32%-0,38118,81119,19118,50119,1947K58
25/04/2022-1,22%-1,47119,19117,69117,69119,9859K104
22/04/20220,05%0,06120,66120,50117,63122,00179K173
20/04/2022-0,66%-0,80120,60121,00119,17121,0076K95
19/04/2022-0,25%-0,30121,40121,69120,50121,6952K149
18/04/2022-1,76%-2,18121,70123,86121,00123,86100K127
14/04/20220,06%0,08123,88123,78122,16123,8831K80
13/04/20221,63%1,98123,80121,81121,81125,8028K51
12/04/20220,10%0,12121,82121,60121,60126,0047K126
11/04/2022-1,86%-2,31121,70124,01120,46125,0055K103
08/04/2022-1,51%-1,90124,01123,07121,70129,4843K101
07/04/20225,11%6,12125,91118,02117,59131,56129K160
06/04/2022-0,98%-1,19119,79120,98119,42121,9935K71
05/04/20221,91%2,27120,98119,00118,71121,4471K89
04/04/2022-0,18%-0,22118,71118,93118,68119,0028K78
01/04/20220,32%0,38118,93118,55118,19120,00189K116
31/03/20220,05%0,06118,55118,49117,84118,80100K93
30/03/20220,58%0,68118,49117,81117,81118,8023K69
29/03/20220,26%0,31117,81117,50117,01118,0052K103
28/03/2022-0,39%-0,46117,50117,96116,75118,7959K121
25/03/20220,65%0,76117,96117,09117,09118,4930K72
24/03/20220,07%0,08117,20117,20117,20118,2123K54
23/03/2022-0,54%-0,64117,12117,76116,84118,89128K119
22/03/2022-0,17%-0,20117,76117,95117,55118,1033K64
21/03/20220,14%0,16117,96117,80116,82118,00101K115
18/03/20220,51%0,60117,80117,20117,02118,20110K83
17/03/2022-0,80%-0,94117,20116,71116,35118,1462K87
16/03/20221,09%1,27118,14117,01116,33118,2464K90
15/03/2022-0,95%-1,12116,87117,97116,62117,9743K94
14/03/20220,93%1,09117,99116,90116,51118,2684K90
11/03/2022-0,68%-0,80116,90117,69116,61117,6932K78
10/03/20221,15%1,34117,70116,36116,20117,9815K55
09/03/2022-0,40%-0,47116,36116,88116,30116,8817K62
08/03/20220,41%0,48116,83115,77115,77118,8831K74
07/03/2022-1,61%-1,90116,35117,90116,35118,2445K113
04/03/20221,07%1,25118,25117,00117,00118,4040K101
03/03/20220,86%1,00117,00116,00116,00117,0022K76
02/03/2022-0,17%-0,20116,00116,19116,00117,0033K89
25/02/2022-0,20%-0,23116,20116,42116,11118,4046K123
24/02/2022-1,66%-1,97116,43116,98115,74116,9821K77
23/02/20221,81%2,10118,40116,29115,67118,4086K125
22/02/20220,55%0,64116,30115,66115,66118,4459K92
21/02/2022-0,29%-0,34115,66117,03115,03118,70143K244
18/02/2022-2,27%-2,70116,00117,10116,00118,70109K149
17/02/20221,63%1,90118,70116,80116,70118,7038K76
16/02/20220,00%0,00116,80116,81116,80118,8627K73
15/02/2022-0,97%-1,15116,80117,45116,67118,8944K101
14/02/20220,00%0,00117,95117,95117,39118,2057K119
11/02/2022-0,78%-0,93117,95118,18117,72118,9432K78
10/02/2022-0,06%-0,07118,88118,94118,15118,9525K58
09/02/2022-0,44%-0,52118,95119,45118,00119,9735K71
08/02/20222,00%2,34119,47117,13117,00119,4938K96
07/02/2022-0,74%-0,87117,13117,27117,01119,9647K96
04/02/20220,85%1,00118,00117,00117,00118,0518K50
03/02/2022-0,86%-1,02117,00119,49117,00119,4985K97
02/02/2022-1,36%-1,63118,02120,78117,42120,7882K126
01/02/20221,27%1,50119,65118,15117,50120,9452K124
31/01/20221,20%1,40118,15117,02117,00119,4935K91
28/01/2022-0,10%-0,12116,75116,87116,30116,8731K61
27/01/2022-0,10%-0,12116,87115,82115,63116,9970K123
26/01/2022-1,36%-1,61116,99118,60115,51120,00201K842
25/01/2022-0,94%-1,12118,60119,74118,50120,9756K121
24/01/2022-0,27%-0,33119,72119,51119,50121,4766K129
21/01/2022-3,02%-3,74120,05123,79119,00123,79164K245
20/01/2022-0,51%-0,63123,79124,08121,54124,4260K114
19/01/20223,10%3,74124,42120,01120,01124,7890K156
18/01/2022-1,89%-2,32120,68123,00118,53124,0073K223
17/01/20222,52%3,02123,00119,98119,98123,0052K115
14/01/20221,41%1,67119,98118,30113,50119,99134K177
13/01/2022-1,00%-1,20118,31119,51117,52119,5246K99
12/01/20221,40%1,65119,51117,86117,86120,0056K105
11/01/2022-1,29%-1,54117,86119,40117,52119,4064K127
10/01/2022-0,50%-0,60119,40120,01118,03121,9864K105
07/01/2022-0,31%-0,37120,00120,12117,00122,98112K156
06/01/20220,27%0,32120,37120,05117,50121,5039K92
05/01/2022-1,19%-1,45120,05121,50120,05121,5051K127
04/01/2022-0,41%-0,50121,50122,99121,07123,0061K113
03/01/2022-0,26%-0,32122,00122,32119,99123,0081K155
30/12/20211,87%2,24122,32120,08119,57123,4475K90
29/12/2021-0,43%-0,52120,08120,67120,07122,6775K121
28/12/2021-0,40%-0,48120,60121,07120,54123,44117K170
27/12/2021-1,92%-2,37121,08123,44120,63123,4483K117
23/12/2021-1,05%-1,31123,45124,74120,41124,7638K99
22/12/20214,88%5,81124,76121,85120,13124,7667K107
21/12/20211,50%1,76118,95117,19117,19121,9726K64
20/12/2021-1,52%-1,81117,19121,00115,53121,00136K196
17/12/2021-2,12%-2,58119,00124,97117,60124,97122K173
16/12/2021--121,58123,81121,58124,9880K122


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito