Cotação atual, histórico e gráfico do papel: FLMA11

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 FLMA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/04/2024	-1,73%	-2,46	139,52	141,07	139,52	141,23	33K	52
24/04/2024	1,47%	2,06	141,98	139,92	139,51	141,99	23K	68
23/04/2024	0,01%	0,01	139,92	139,91	139,91	141,38	15K	42
22/04/2024	-0,01%	-0,01	139,91	139,91	139,91	141,49	41K	49
19/04/2024	-0,26%	-0,37	139,92	140,03	138,52	145,20	96K	87
18/04/2024	-0,18%	-0,25	140,29	140,54	140,01	140,54	15K	31
17/04/2024	-0,43%	-0,61	140,54	141,33	140,52	141,50	19K	56
16/04/2024	-0,95%	-1,35	141,15	142,50	141,00	142,50	181K	70
15/04/2024	-0,72%	-1,03	142,50	143,52	140,50	143,52	38K	97
12/04/2024	0,37%	0,53	143,53	140,93	140,93	143,54	60K	69
11/04/2024	0,08%	0,11	143,00	142,89	142,20	143,41	72K	57
10/04/2024	1,41%	1,98	142,89	140,92	140,92	143,47	47K	81
09/04/2024	-0,06%	-0,09	140,91	140,99	140,90	142,40	73K	68
08/04/2024	-0,61%	-0,86	141,00	141,86	138,00	145,41	450K	129
05/04/2024	-1,55%	-2,24	141,86	143,01	141,53	145,33	88K	108
04/04/2024	-0,10%	-0,14	144,10	144,53	143,01	145,27	38K	81
03/04/2024	0,23%	0,33	144,24	144,29	144,20	145,00	42K	61
02/04/2024	-0,27%	-0,39	143,91	144,33	143,43	144,43	89K	77
01/04/2024	-0,14%	-0,20	144,30	144,50	143,01	144,90	99K	103
28/03/2024	0,99%	1,42	144,50	143,09	143,01	145,00	360K	90
27/03/2024	-0,12%	-0,17	143,08	143,28	143,02	144,00	98K	145
26/03/2024	0,10%	0,15	143,25	143,05	143,05	144,00	31K	75
25/03/2024	-0,81%	-1,17	143,10	143,01	143,01	144,70	47K	71
22/03/2024	0,92%	1,31	144,27	142,96	142,01	145,00	24K	49
21/03/2024	0,19%	0,27	142,96	142,69	142,55	142,96	30K	32
20/03/2024	0,83%	1,17	142,69	141,52	141,04	145,95	55K	71
19/03/2024	0,21%	0,29	141,52	140,79	140,78	143,00	30K	57
18/03/2024	0,38%	0,54	141,23	140,02	140,02	141,50	126K	69
15/03/2024	0,28%	0,39	140,69	140,31	139,90	141,12	66K	273
14/03/2024	0,06%	0,08	140,30	140,22	139,90	141,00	265K	159
13/03/2024	0,17%	0,24	140,22	140,48	139,87	140,99	274K	64
12/03/2024	-0,47%	-0,66	139,98	140,64	139,88	140,96	50K	101
11/03/2024	0,47%	0,66	140,64	140,00	139,95	140,69	71K	73
08/03/2024	-0,03%	-0,04	139,98	140,02	139,95	141,00	72K	56
07/03/2024	-0,70%	-0,98	140,02	140,50	138,92	140,50	111K	96
06/03/2024	0,77%	1,08	141,00	139,93	139,93	141,00	283K	125
05/03/2024	-0,76%	-1,07	139,92	141,00	139,88	141,25	78K	110
04/03/2024	0,44%	0,62	140,99	140,37	139,81	142,00	50K	103
01/03/2024	-0,25%	-0,35	140,37	140,72	139,52	140,84	33K	103
29/02/2024	0,41%	0,57	140,72	140,15	140,15	140,80	38K	55
28/02/2024	-0,25%	-0,35	140,15	140,96	139,28	141,00	64K	103
27/02/2024	0,56%	0,78	140,50	140,00	139,72	140,97	219K	84
26/02/2024	0,48%	0,67	139,72	140,00	139,06	140,00	93K	129
23/02/2024	0,17%	0,24	139,05	138,82	138,82	140,14	64K	104
22/02/2024	-0,36%	-0,50	138,81	140,00	138,30	140,44	123K	121
21/02/2024	-0,71%	-0,99	139,31	140,50	139,30	141,05	290K	87
20/02/2024	0,03%	0,04	140,30	140,26	140,26	141,47	54K	82
19/02/2024	0,39%	0,55	140,26	139,71	139,50	140,99	71K	117
16/02/2024	0,15%	0,21	139,71	139,50	139,41	139,89	35K	49
15/02/2024	0,36%	0,50	139,50	139,00	138,80	139,97	198K	85
14/02/2024	0,00%	0,00	139,00	139,00	138,85	139,00	116K	46
09/02/2024	0,28%	0,39	139,00	138,61	138,61	139,00	89K	82
08/02/2024	-0,01%	-0,02	138,61	138,63	138,04	138,98	44K	76
07/02/2024	-0,79%	-1,10	138,63	138,86	138,60	139,73	91K	104
06/02/2024	0,12%	0,17	139,73	139,56	139,18	139,95	119K	107
05/02/2024	-0,28%	-0,39	139,56	139,95	138,25	140,04	289K	130
02/02/2024	-0,03%	-0,04	139,95	139,98	139,11	139,99	109K	126
01/02/2024	-0,36%	-0,51	139,99	140,50	139,00	140,73	275K	276
31/01/2024	0,85%	1,18	140,50	139,64	139,32	140,96	19K	53
30/01/2024	-0,07%	-0,10	139,32	139,40	139,07	140,28	66K	284
29/01/2024	0,08%	0,11	139,42	139,31	139,30	141,00	88K	326
26/01/2024	-0,49%	-0,69	139,31	140,10	139,07	141,92	132K	249
25/01/2024	-1,28%	-1,81	140,00	141,82	139,77	141,95	256K	314
24/01/2024	1,30%	1,82	141,81	140,00	140,00	142,00	235K	370
23/01/2024	0,61%	0,85	139,99	139,72	138,05	139,99	159K	318
22/01/2024	0,03%	0,04	139,14	139,10	139,00	139,71	78K	268
19/01/2024	0,53%	0,73	139,10	138,15	138,06	139,10	340K	251
18/01/2024	-0,37%	-0,51	138,37	139,60	138,13	139,99	99K	309
17/01/2024	-0,61%	-0,85	138,88	140,00	138,12	140,00	55K	275
16/01/2024	0,53%	0,73	139,73	139,00	139,00	139,99	36K	64
15/01/2024	0,16%	0,22	139,00	138,82	138,05	139,48	96K	130
12/01/2024	0,49%	0,67	138,78	138,11	137,67	138,95	428K	136
11/01/2024	-0,31%	-0,43	138,11	138,20	138,03	138,29	37K	49
10/01/2024	-0,40%	-0,56	138,54	139,05	138,13	140,29	130K	652
09/01/2024	-2,04%	-2,89	139,10	141,98	139,02	143,98	87K	277
08/01/2024	0,35%	0,49	141,99	140,60	140,60	142,19	19K	56
05/01/2024	0,72%	1,01	141,50	140,49	139,17	141,50	40K	80
04/01/2024	-2,06%	-2,95	140,49	143,50	139,00	143,90	183K	947
03/01/2024	-0,87%	-1,26	143,44	144,70	143,00	144,72	75K	353
02/01/2024	0,47%	0,67	144,70	144,48	143,00	145,23	89K	366
28/12/2023	-0,31%	-0,45	144,03	144,48	143,65	144,48	54K	313
27/12/2023	-1,73%	-2,54	144,48	147,02	143,61	147,14	85K	363
26/12/2023	3,36%	4,78	147,02	142,25	140,00	148,99	164K	344
22/12/2023	1,03%	1,45	142,24	140,80	140,78	144,50	148K	241
21/12/2023	-0,03%	-0,04	140,79	139,73	139,73	142,50	41K	71
20/12/2023	-0,75%	-1,06	140,83	142,00	139,00	142,00	70K	141
19/12/2023	2,43%	3,37	141,89	138,52	138,51	145,00	74K	100
18/12/2023	-1,06%	-1,48	138,52	140,00	138,35	140,00	38K	86
15/12/2023	2,12%	2,91	140,00	137,09	136,99	140,00	336K	124
14/12/2023	0,60%	0,82	137,09	136,27	135,02	137,21	113K	119
13/12/2023	0,94%	1,27	136,27	135,09	135,09	138,18	97K	83
12/12/2023	-2,70%	-3,75	135,00	137,81	135,00	138,75	140K	138
11/12/2023	-0,10%	-0,14	138,75	138,88	136,92	138,90	24K	68
08/12/2023	-0,20%	-0,28	138,89	139,00	136,51	139,00	65K	80
07/12/2023	0,83%	1,14	139,17	137,06	137,06	143,00	23K	62
06/12/2023	-0,83%	-1,15	138,03	140,00	138,00	140,00	56K	62
05/12/2023	0,13%	0,18	139,18	139,00	138,10	140,44	35K	72
04/12/2023	0,72%	1,00	139,00	138,10	138,00	140,48	60K	72
01/12/2023	-0,68%	-0,95	138,00	138,95	136,50	141,98	62K	79
30/11/2023	0,40%	0,55	138,95	138,40	138,40	142,00	92K	121
29/11/2023	-0,80%	-1,11	138,40	139,51	138,07	139,83	61K	72
28/11/2023	-0,99%	-1,40	139,51	141,00	137,14	142,70	96K	140
27/11/2023	-0,42%	-0,60	140,91	141,50	140,91	143,97	68K	147
24/11/2023	-0,35%	-0,49	141,51	141,24	141,01	143,99	120K	88
23/11/2023	0,71%	1,00	142,00	141,00	140,01	142,00	30K	63
22/11/2023	-0,21%	-0,30	141,00	141,27	140,77	141,97	36K	58
21/11/2023	0,01%	0,01	141,30	142,00	141,00	142,27	37K	71
20/11/2023	0,84%	1,18	141,29	140,00	140,00	142,48	35K	70
17/11/2023	-2,55%	-3,67	140,11	143,70	138,00	145,00	288K	127
16/11/2023	1,98%	2,79	143,78	141,00	141,00	144,57	77K	83
14/11/2023	1,01%	1,41	140,99	140,00	139,61	141,00	64K	57
13/11/2023	0,06%	0,08	139,58	139,50	139,12	140,00	33K	64
10/11/2023	-0,53%	-0,74	139,50	139,01	139,01	139,98	26K	51
09/11/2023	0,75%	1,04	140,24	139,20	138,50	140,25	66K	63
08/11/2023	-0,46%	-0,65	139,20	139,88	138,08	140,00	27K	43
07/11/2023	0,59%	0,82	139,85	139,03	138,48	139,98	59K	46
06/11/2023	0,40%	0,55	139,03	138,48	138,48	140,00	55K	90
03/11/2023	0,35%	0,48	138,48	138,48	138,48	139,50	44K	73
01/11/2023	1,62%	2,20	138,00	135,80	135,70	139,88	32K	61
31/10/2023	0,36%	0,49	135,80	135,31	135,27	135,90	70K	62
30/10/2023	-0,07%	-0,09	135,31	135,40	134,90	135,40	49K	56
27/10/2023	0,18%	0,24	135,40	135,08	135,00	135,40	62K	59
26/10/2023	-0,60%	-0,81	135,16	135,17	134,95	136,00	22K	51
25/10/2023	-0,35%	-0,48	135,97	136,45	135,03	136,45	73K	47
24/10/2023	-0,22%	-0,30	136,45	135,81	135,80	137,00	26K	41
23/10/2023	0,57%	0,78	136,75	135,97	134,51	136,99	41K	93
20/10/2023	-1,44%	-1,99	135,97	137,96	134,92	137,96	54K	94
19/10/2023	1,23%	1,68	137,96	136,50	136,26	140,00	52K	48
18/10/2023	-0,01%	-0,02	136,28	136,35	136,28	136,45	59K	46
17/10/2023	0,31%	0,42	136,30	135,89	134,61	136,47	33K	83
16/10/2023	-0,43%	-0,59	135,88	136,47	135,00	136,47	41K	121
13/10/2023	0,02%	0,03	136,47	136,50	136,00	136,50	42K	69
11/10/2023	0,86%	1,16	136,44	135,30	135,30	136,50	27K	46
10/10/2023	-	-	135,28	135,53	135,00	136,09	27K	64

Date,Open,High,Low,Close,Volume
25-Apr-24,141.07,141.23,139.52,139.52,32520
24-Apr-24,139.92,141.99,139.51,141.98,22760
23-Apr-24,139.91,141.38,139.91,139.92,14713
22-Apr-24,139.91,141.49,139.91,139.91,40888
19-Apr-24,140.03,145.20,138.52,139.92,95689
18-Apr-24,140.54,140.54,140.01,140.29,15001
17-Apr-24,141.33,141.50,140.52,140.54,18903
16-Apr-24,142.50,142.50,141.00,141.15,181143
15-Apr-24,143.52,143.52,140.50,142.50,37654
12-Apr-24,140.93,143.54,140.93,143.53,60177
11-Apr-24,142.89,143.41,142.20,143.00,72473
10-Apr-24,140.92,143.47,140.92,142.89,47288
09-Apr-24,140.99,142.40,140.90,140.91,73208
08-Apr-24,141.86,145.41,138.00,141.00,450292
05-Apr-24,143.01,145.33,141.53,141.86,88129
04-Apr-24,144.53,145.27,143.01,144.10,37775
03-Apr-24,144.29,145.00,144.20,144.24,41513
02-Apr-24,144.33,144.43,143.43,143.91,89083
01-Apr-24,144.50,144.90,143.01,144.30,99380
28-Mar-24,143.09,145.00,143.01,144.50,360453
27-Mar-24,143.28,144.00,143.02,143.08,98140
26-Mar-24,143.05,144.00,143.05,143.25,31147
25-Mar-24,143.01,144.70,143.01,143.10,46611
22-Mar-24,142.96,145.00,142.01,144.27,23737
21-Mar-24,142.69,142.96,142.55,142.96,30389
20-Mar-24,141.52,145.95,141.04,142.69,55212
19-Mar-24,140.79,143.00,140.78,141.52,29919
18-Mar-24,140.02,141.50,140.02,141.23,126171
15-Mar-24,140.31,141.12,139.90,140.69,66414
14-Mar-24,140.22,141.00,139.90,140.30,264975
13-Mar-24,140.48,140.99,139.87,140.22,273824
12-Mar-24,140.64,140.96,139.88,139.98,50081
11-Mar-24,140.00,140.69,139.95,140.64,70667
08-Mar-24,140.02,141.00,139.95,139.98,72095
07-Mar-24,140.50,140.50,138.92,140.02,111020
06-Mar-24,139.93,141.00,139.93,141.00,282910
05-Mar-24,141.00,141.25,139.88,139.92,77714
04-Mar-24,140.37,142.00,139.81,140.99,49545
01-Mar-24,140.72,140.84,139.52,140.37,32742
29-Feb-24,140.15,140.80,140.15,140.72,37853
28-Feb-24,140.96,141.00,139.28,140.15,64161
27-Feb-24,140.00,140.97,139.72,140.50,219185
26-Feb-24,140.00,140.00,139.06,139.72,92880
23-Feb-24,138.82,140.14,138.82,139.05,63720
22-Feb-24,140.00,140.44,138.30,138.81,123302
21-Feb-24,140.50,141.05,139.30,139.31,290394
20-Feb-24,140.26,141.47,140.26,140.30,54283
19-Feb-24,139.71,140.99,139.50,140.26,71454
16-Feb-24,139.50,139.89,139.41,139.71,35085
15-Feb-24,139.00,139.97,138.80,139.50,198369
14-Feb-24,139.00,139.00,138.85,139.00,116194
09-Feb-24,138.61,139.00,138.61,139.00,89190
08-Feb-24,138.63,138.98,138.04,138.61,44077
07-Feb-24,138.86,139.73,138.60,138.63,90519
06-Feb-24,139.56,139.95,139.18,139.73,118993
05-Feb-24,139.95,140.04,138.25,139.56,289400
02-Feb-24,139.98,139.99,139.11,139.95,109255
01-Feb-24,140.50,140.73,139.00,139.99,275485
31-Jan-24,139.64,140.96,139.32,140.50,19219
30-Jan-24,139.40,140.28,139.07,139.32,65823
29-Jan-24,139.31,141.00,139.30,139.42,88320
26-Jan-24,140.10,141.92,139.07,139.31,131874
25-Jan-24,141.82,141.95,139.77,140.00,256170
24-Jan-24,140.00,142.00,140.00,141.81,234977
23-Jan-24,139.72,139.99,138.05,139.99,158820
22-Jan-24,139.10,139.71,139.00,139.14,78456
19-Jan-24,138.15,139.10,138.06,139.10,340456
18-Jan-24,139.60,139.99,138.13,138.37,98689
17-Jan-24,140.00,140.00,138.12,138.88,54928
16-Jan-24,139.00,139.99,139.00,139.73,36200
15-Jan-24,138.82,139.48,138.05,139.00,96298
12-Jan-24,138.11,138.95,137.67,138.78,427951
11-Jan-24,138.20,138.29,138.03,138.11,37019
10-Jan-24,139.05,140.29,138.13,138.54,129571
09-Jan-24,141.98,143.98,139.02,139.10,87356
08-Jan-24,140.60,142.19,140.60,141.99,18709
05-Jan-24,140.49,141.50,139.17,141.50,40150
04-Jan-24,143.50,143.90,139.00,140.49,182972
03-Jan-24,144.70,144.72,143.00,143.44,74668
02-Jan-24,144.48,145.23,143.00,144.70,89386
28-Dec-23,144.48,144.48,143.65,144.03,54303
27-Dec-23,147.02,147.14,143.61,144.48,84983
26-Dec-23,142.25,148.99,140.00,147.02,163941
22-Dec-23,140.80,144.50,140.78,142.24,148373
21-Dec-23,139.73,142.50,139.73,140.79,40922
20-Dec-23,142.00,142.00,139.00,140.83,69686
19-Dec-23,138.52,145.00,138.51,141.89,73601
18-Dec-23,140.00,140.00,138.35,138.52,38237
15-Dec-23,137.09,140.00,136.99,140.00,335824
14-Dec-23,136.27,137.21,135.02,137.09,112827
13-Dec-23,135.09,138.18,135.09,136.27,96555
12-Dec-23,137.81,138.75,135.00,135.00,139988
11-Dec-23,138.88,138.90,136.92,138.75,24100
08-Dec-23,139.00,139.00,136.51,138.89,64853
07-Dec-23,137.06,143.00,137.06,139.17,22984
06-Dec-23,140.00,140.00,138.00,138.03,55886
05-Dec-23,139.00,140.44,138.10,139.18,35235
04-Dec-23,138.10,140.48,138.00,139.00,60445
01-Dec-23,138.95,141.98,136.50,138.00,61880
30-Nov-23,138.40,142.00,138.40,138.95,91593
29-Nov-23,139.51,139.83,138.07,138.40,60995
28-Nov-23,141.00,142.70,137.14,139.51,95930
27-Nov-23,141.50,143.97,140.91,140.91,67799
24-Nov-23,141.24,143.99,141.01,141.51,120050
23-Nov-23,141.00,142.00,140.01,142.00,30144
22-Nov-23,141.27,141.97,140.77,141.00,36004
21-Nov-23,142.00,142.27,141.00,141.30,36685
20-Nov-23,140.00,142.48,140.00,141.29,34883
17-Nov-23,143.70,145.00,138.00,140.11,288440
16-Nov-23,141.00,144.57,141.00,143.78,76753
14-Nov-23,140.00,141.00,139.61,140.99,64220
13-Nov-23,139.50,140.00,139.12,139.58,33106
10-Nov-23,139.01,139.98,139.01,139.50,25642
09-Nov-23,139.20,140.25,138.50,140.24,65605
08-Nov-23,139.88,140.00,138.08,139.20,26987
07-Nov-23,139.03,139.98,138.48,139.85,59410
06-Nov-23,138.48,140.00,138.48,139.03,55058
03-Nov-23,138.48,139.50,138.48,138.48,43794
01-Nov-23,135.80,139.88,135.70,138.00,32286
31-Oct-23,135.31,135.90,135.27,135.80,70016
30-Oct-23,135.40,135.40,134.90,135.31,48890
27-Oct-23,135.08,135.40,135.00,135.40,61866
26-Oct-23,135.17,136.00,134.95,135.16,22344
25-Oct-23,136.45,136.45,135.03,135.97,73003
24-Oct-23,135.81,137.00,135.80,136.45,26337
23-Oct-23,135.97,136.99,134.51,136.75,40721
20-Oct-23,137.96,137.96,134.92,135.97,53572
19-Oct-23,136.50,140.00,136.26,137.96,51885
18-Oct-23,136.35,136.45,136.28,136.28,59017
17-Oct-23,135.89,136.47,134.61,136.30,32989
16-Oct-23,136.47,136.47,135.00,135.88,41030
13-Oct-23,136.50,136.50,136.00,136.47,42278
11-Oct-23,135.30,136.50,135.30,136.44,26861
10-Oct-23,135.53,136.09,135.00,135.28,26664

*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: FLMA11