papéis
login
mais

Cotação atual, histórico e gráfico do papel: FLRP11

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
24/02/20211,56%20,001.305,001.275,441.275,181.305,00177K16
23/02/20210,39%5,001.285,001.305,001.275,431.314,88133K19
22/02/2021-2,36%-31,001.280,001.289,001.275,151.312,0023K9
19/02/20210,08%1,001.311,001.310,011.310,011.328,6932K14
18/02/20211,71%21,991.310,001.288,001.288,001.310,0172K9
17/02/2021-1,83%-24,061.288,011.312,091.288,011.312,09158K18
12/02/2021-1,71%-22,811.312,071.334,881.312,071.334,884K3
11/02/20211,90%24,891.334,881.291,171.291,171.334,88174K13
10/02/20211,79%23,081.309,991.286,101.286,101.309,9948K31
09/02/2021-1,01%-13,091.286,911.286,911.286,911.286,911K1
08/02/20211,14%14,711.300,001.286,051.286,041.300,0012K5
05/02/2021-1,87%-24,511.285,291.308,001.285,071.309,8925K9
04/02/20211,13%14,681.309,801.309,981.295,331.309,9917K6
03/02/20210,79%10,091.295,121.285,061.285,031.295,1210K8
02/02/2021-1,57%-20,451.285,031.305,481.285,031.306,008K4
29/01/20210,42%5,481.305,481.290,001.290,001.305,4828K5
28/01/2021-0,76%-10,001.300,001.287,021.283,001.310,0039K13
27/01/2021-0,39%-5,101.310,001.325,791.310,001.325,795K4
26/01/2021-0,73%-9,631.315,101.324,721.315,101.324,7238K5
22/01/20212,93%37,731.324,731.324,781.304,551.324,7826K8
21/01/2021-1,01%-13,091.287,001.295,201.286,011.325,9935K16
20/01/20210,01%0,131.300,091.299,931.299,001.300,09117K14
19/01/20211,15%14,821.299,961.300,091.299,961.300,0914K3
18/01/2021-1,15%-14,951.285,141.290,011.285,111.300,0917K12
15/01/20210,00%0,001.300,091.290,031.285,131.300,096K5
14/01/20210,24%3,091.300,091.296,761.292,031.300,096K3
13/01/2021-0,24%-3,091.297,001.297,011.297,001.297,015K3
12/01/20210,23%3,001.300,091.300,091.300,091.300,093K2
11/01/2021-0,99%-12,931.297,091.310,021.297,001.325,9044K24
08/01/2021-0,38%-4,961.310,021.310,001.310,001.310,029K4
07/01/20211,06%13,771.314,981.300,191.300,191.314,985K2
06/01/20210,01%0,181.301,211.301,191.301,171.310,0012K5
05/01/2021-0,68%-8,971.301,031.301,011.300,041.302,0012K8
04/01/20210,00%-0,031.310,001.310,031.309,991.319,9634K11
30/12/20201,54%19,921.310,031.309,921.303,011.324,0028K8
29/12/2020-1,52%-19,911.290,111.310,021.290,111.310,0292K13
28/12/20202,11%27,021.310,021.315,001.310,001.330,0037K17
23/12/2020-2,80%-37,001.283,001.320,001.283,001.320,0067K17
22/12/20200,38%4,991.320,001.310,151.310,131.320,0018K8
21/12/2020-1,02%-13,501.315,011.307,001.307,001.350,0015K8
18/12/2020-0,04%-0,471.328,511.328,871.328,511.328,8715K3
17/12/20200,06%0,751.328,981.328,081.310,861.328,9817K4
16/12/2020-0,01%-0,141.328,231.328,371.328,231.328,3712K4
15/12/2020-0,11%-1,421.328,371.315,031.315,001.328,3729K13
14/12/20200,29%3,791.329,791.315,001.315,001.329,798K3
11/12/2020-0,30%-3,961.326,001.320,001.315,431.330,0094K12
10/12/20201,10%14,411.329,961.315,501.315,501.329,965K4
09/12/20200,00%0,051.315,551.317,011.315,001.317,0172K5
08/12/20200,04%0,501.315,501.315,521.315,501.315,524K3
07/12/2020-0,75%-10,001.315,001.324,011.315,001.329,99135K8
04/12/2020-0,37%-4,961.325,001.325,001.324,001.325,0020K7
03/12/20200,45%5,961.329,961.330,001.311,041.331,8433K13
02/12/20201,07%13,961.324,001.328,981.320,001.331,9916K11
01/12/2020-0,90%-11,961.310,041.323,011.310,041.324,0344K17
30/11/2020-1,04%-13,851.322,001.341,771.322,001.341,7824K7
27/11/20200,82%10,851.335,851.321,001.320,011.335,859K5
26/11/20200,38%5,001.325,001.329,611.321,011.358,991M64
25/11/20200,76%9,931.320,001.310,771.310,771.324,917K5
24/11/2020-2,08%-27,861.310,071.330,011.310,071.331,00248K23
23/11/20201,20%15,931.337,931.330,001.322,001.337,93130K12
20/11/20200,15%1,951.322,001.320,051.320,051.330,9728K8
19/11/2020-0,32%-4,211.320,051.324,141.320,051.324,1453K14
18/11/20200,08%1,021.324,261.330,001.324,261.349,9843K14
17/11/2020-1,39%-18,671.323,241.323,001.320,031.341,5642K16
16/11/20201,28%16,911.341,911.322,001.321,001.341,9112K5
13/11/20200,00%-0,011.325,001.325,001.325,001.342,0016K7
12/11/2020-1,85%-24,941.325,011.330,011.325,011.330,0184K13
11/11/20200,00%-0,051.349,951.350,001.349,941.350,004K3
10/11/20200,77%10,251.350,001.338,991.325,001.350,0044K19
09/11/20200,65%8,641.339,751.344,991.325,011.344,9947K11
06/11/2020-0,18%-2,421.331,111.344,991.331,111.344,997K4
05/11/20200,49%6,521.333,531.349,471.329,281.349,4719K9
04/11/2020-2,35%-31,991.327,011.349,891.325,311.349,898K5
03/11/20200,79%10,671.359,001.359,001.359,001.359,001K1
30/10/20200,55%7,331.348,331.348,261.348,261.348,3413K7
29/10/20200,83%11,001.341,001.330,011.330,011.349,368K6
28/10/20201,45%18,981.330,001.315,021.315,021.330,0013K5
27/10/2020-1,58%-21,091.311,021.348,991.311,021.349,00125K19
26/10/2020-1,33%-17,891.332,111.332,021.325,001.332,1298K19
23/10/2020-0,44%-5,981.350,001.332,051.332,051.350,0021K8
22/10/20201,19%15,981.355,981.330,001.330,001.359,0024K12
20/10/20200,75%10,001.340,001.339,581.334,961.340,0025K11
19/10/20200,00%0,041.330,001.339,971.325,001.339,9752K17
16/10/2020-1,00%-13,371.329,961.347,271.325,001.350,00686K35
15/10/2020-0,27%-3,661.343,331.346,991.325,001.346,99436K26
14/10/2020-1,61%-22,011.346,991.360,001.331,551.369,98138K19
13/10/2020-2,21%-31,001.369,001.409,971.325,001.409,97559K69
09/10/20200,00%0,031.400,001.344,011.344,001.400,0061K14
08/10/20203,72%50,241.399,971.350,001.341,051.418,00104K17
07/10/2020-1,48%-20,271.349,731.384,961.349,731.384,96576K21
06/10/20200,00%-0,011.370,001.382,001.370,001.382,0093K9
05/10/20200,00%0,011.370,011.370,001.340,021.389,8034K14
02/10/20201,11%15,001.370,001.369,891.369,891.370,008K5
01/10/2020-0,45%-6,111.355,001.361,111.355,001.361,1124K8
30/09/2020-0,65%-8,881.361,111.379,991.361,111.380,0026K6
29/09/20200,71%9,631.369,991.372,991.369,991.372,993K2
28/09/20200,39%5,311.360,361.356,011.356,011.360,363K2
25/09/2020-1,16%-15,941.355,051.361,121.355,001.361,1214K6
24/09/2020-1,87%-26,191.370,991.377,051.370,001.380,0017K6
23/09/20203,49%47,181.397,181.350,691.350,691.397,8210K4
22/09/2020-0,41%-5,551.350,001.340,011.340,011.398,0033K12
21/09/2020-3,10%-43,421.355,551.398,091.335,241.398,0917K6
18/09/20201,45%19,981.398,971.365,001.361,031.399,0066K27
17/09/20201,02%13,991.378,991.378,991.378,991.378,991K1
16/09/2020-0,20%-2,801.365,001.364,881.364,881.365,0018K7
15/09/20203,70%48,761.367,801.319,051.319,051.369,9928K15
14/09/2020-3,37%-45,981.319,041.365,011.275,011.370,00129K44
11/09/20200,00%-0,011.365,021.365,021.365,021.365,021K1
10/09/2020-1,44%-19,891.365,031.372,001.365,031.372,0014K6
08/09/2020-0,36%-4,981.384,921.389,871.360,001.389,8759K10
04/09/20202,95%39,881.389,901.350,011.350,011.389,903K2
03/09/2020-3,45%-48,311.350,021.397,961.350,011.397,9616K10
02/09/2020-0,05%-0,651.398,331.398,961.398,331.398,963K2
01/09/20203,16%42,861.398,981.360,001.356,011.398,9819K7
31/08/20200,08%1,111.356,121.355,011.355,001.356,1222K9
28/08/20200,00%0,001.355,011.355,011.355,011.355,015K1
27/08/20200,37%5,011.355,011.350,001.346,001.370,0014K6
26/08/2020-0,07%-1,001.350,001.351,001.350,001.351,0016K4
25/08/20200,07%1,001.351,001.389,001.351,001.389,003K2
24/08/2020-2,53%-35,001.350,001.395,001.350,001.397,9898K20
21/08/2020-0,65%-9,001.385,001.385,001.385,001.385,001K1
20/08/20204,03%53,971.394,001.340,041.340,041.394,0019K8
19/08/2020-1,83%-24,971.340,031.391,911.340,031.397,0057K15
18/08/20202,40%32,001.365,001.363,971.363,971.391,9715K9
17/08/2020-0,52%-7,011.333,001.335,001.331,001.350,0037K11
14/08/2020-0,08%-1,011.340,011.355,001.325,001.364,95181K24
13/08/2020-0,67%-8,991.341,021.350,021.341,021.350,0220K6
12/08/2020-1,46%-19,991.350,011.370,001.349,991.371,00224K27
11/08/2020-0,36%-5,001.370,001.341,011.340,001.375,0038K8
10/08/2020-0,15%-2,001.375,001.377,001.374,001.377,008K6
07/08/20202,76%36,971.377,001.370,001.360,001.377,0012K6
06/08/2020-0,02%-0,221.340,031.341,071.340,031.341,0782K19
05/08/2020-3,58%-49,741.340,251.380,001.316,001.400,00100K40
04/08/2020--1.389,991.350,001.350,001.389,9920K10


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito