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
menu


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
17/04/202511,52%216,992.100,002.100,002.100,002.100,002K1
15/04/2025-3,44%-66,991.883,011.950,001.883,011.980,0017K8
14/04/20253,72%69,951.950,001.950,001.950,001.950,004K1
10/04/2025-5,00%-98,951.880,051.979,001.880,051.979,0033K6
09/04/20252,54%49,001.979,001.979,001.979,001.979,002K1
08/04/20250,00%0,001.930,001.930,001.930,001.980,0014K5
04/04/2025-2,03%-39,981.930,001.930,001.930,001.930,004K2
03/04/20254,34%81,981.969,981.969,981.969,981.969,982K1
02/04/2025-3,18%-62,001.888,001.870,001.870,001.890,00133K28
31/03/2025-2,25%-44,971.950,001.949,661.949,661.994,7512K6
27/03/20250,40%7,971.994,971.994,961.994,961.994,974K2
26/03/20253,49%67,011.987,001.987,001.987,001.987,002K1
25/03/2025-3,76%-75,001.919,991.889,251.889,251.919,994K2
24/03/20254,18%79,991.994,991.994,991.994,991.994,998K2
21/03/20250,96%18,131.915,001.867,871.867,871.915,0015K8
20/03/20251,98%36,871.896,871.860,001.860,001.899,0051K10
19/03/20250,00%-0,011.860,001.860,001.860,001.860,0011K4
18/03/20252,03%36,981.860,011.858,991.858,991.864,9834K6
17/03/2025-1,46%-26,971.823,031.851,001.823,031.851,0024K3
14/03/20250,00%0,051.850,001.815,511.815,511.850,0013K6
13/03/20252,21%39,951.849,951.850,011.849,951.850,017K3
12/03/2025-4,69%-88,991.810,001.880,001.810,001.880,00210K24
11/03/20253,88%70,971.898,991.850,011.850,011.898,996K3
10/03/2025-2,76%-51,981.828,021.898,991.828,021.899,0047K13
07/03/20250,00%0,001.880,001.880,001.880,001.880,009K1
06/03/2025-0,53%-10,001.880,001.879,981.879,981.880,004K2
28/02/2025-0,53%-9,991.890,001.853,011.853,011.890,0019K8
27/02/2025-0,52%-10,011.899,991.899,991.899,991.899,992K1
24/02/20253,20%59,301.910,001.898,991.898,991.910,0017K5
20/02/20250,01%0,201.850,701.850,701.850,501.850,7037K4
19/02/2025-1,83%-34,481.850,501.850,511.850,501.850,516K2
18/02/20250,27%4,991.884,981.879,001.852,001.884,9848K5
14/02/20251,62%29,991.879,991.879,991.879,991.879,992K1
11/02/2025-0,16%-3,001.850,001.850,001.850,001.850,002K1
07/02/20250,00%0,001.853,001.853,001.853,001.853,002K1
06/02/20250,05%1,001.853,001.853,001.853,001.853,002K1
05/02/20252,89%52,021.852,001.834,001.834,001.950,0042K14
04/02/20252,10%36,981.799,981.799,981.799,981.799,987K2
03/02/2025-4,18%-77,001.763,001.800,001.763,001.800,0090K13
31/01/20251,94%35,001.840,001.819,991.819,991.840,0015K8
28/01/20250,84%15,001.805,001.790,001.790,001.838,9814K7
27/01/2025-2,73%-50,301.790,001.791,021.790,001.792,0011K5
24/01/20250,00%0,001.840,301.840,301.840,301.840,302K1
23/01/20251,67%30,301.840,301.810,001.810,001.840,309K3
22/01/20252,14%37,991.810,001.810,001.810,001.810,002K1
21/01/2025-3,12%-56,981.772,011.800,011.771,001.800,0138K15
20/01/20250,49%8,991.828,991.828,971.828,971.828,995K3
16/01/2025-1,09%-19,981.820,001.819,991.819,991.820,007K4
15/01/20253,95%69,981.839,981.839,981.839,981.839,9818K2
14/01/2025-1,67%-30,001.770,001.790,011.770,001.790,0139K9
13/01/20250,00%0,001.800,001.799,991.799,961.800,0059K12
10/01/20250,00%0,011.800,001.799,991.792,001.800,0052K19
09/01/20251,12%19,991.799,991.780,001.780,001.799,9941K4
08/01/2025-1,11%-19,991.780,001.799,981.751,001.799,9827K13
07/01/20250,00%0,011.799,991.760,021.760,021.799,9916K6
03/01/20251,69%29,981.799,981.770,001.770,001.799,984K2
02/01/2025-1,67%-30,001.770,001.764,001.750,011.770,0011K4
30/12/20240,00%0,001.800,001.800,001.800,001.800,0027K7
27/12/20240,00%0,001.800,001.800,001.800,001.800,0041K6
26/12/2024-3,17%-58,991.800,001.800,011.800,001.800,05175K29
23/12/20240,00%0,001.858,991.798,011.798,011.858,997K3
20/12/20243,16%56,991.858,991.877,761.858,991.877,764K2
19/12/20240,00%0,001.802,001.802,001.802,001.802,005K2
18/12/20240,05%0,991.802,001.879,991.802,001.879,9915K7
17/12/2024-4,70%-88,791.801,011.889,801.801,011.889,805K3
13/12/20240,53%9,901.889,801.795,011.795,001.889,8013K5
12/12/2024-0,95%-18,091.879,901.850,001.850,001.879,9915K7
10/12/20243,72%67,991.897,991.898,891.897,991.898,894K2
09/12/2024-3,17%-60,001.830,001.830,021.830,001.830,024K2
06/12/20245,64%100,911.890,001.898,981.889,991.898,9823K4
04/12/2024-5,84%-110,901.789,091.800,001.789,091.800,005K3
03/12/20240,32%6,021.899,991.785,001.785,001.899,9921K6
02/12/2024-0,32%-6,031.893,971.893,971.893,971.893,976K3
29/11/202410,33%177,941.900,001.801,001.801,001.900,0054K12
28/11/2024-7,91%-147,941.722,061.860,001.699,961.860,00140K41
27/11/20242,74%49,951.870,001.897,991.813,071.897,996K3
26/11/2024-1,14%-21,001.820,051.805,011.805,011.820,069K4
25/11/2024-3,00%-56,951.841,051.890,001.841,051.890,0039K15
22/11/2024-0,11%-2,001.898,001.900,001.890,011.900,0021K8
21/11/20240,00%0,001.900,001.899,991.850,061.900,0030K9
19/11/20240,10%1,971.900,001.898,031.898,031.900,0021K8
18/11/2024-1,04%-19,971.898,031.900,051.841,091.900,0523K9
14/11/2024-2,64%-52,001.918,002.000,981.918,002.001,0043K12
13/11/2024-1,05%-20,991.970,001.977,751.960,001.977,7516K7
12/11/20243,43%65,981.990,991.930,001.930,001.990,994K2
11/11/2024-1,53%-29,991.925,011.920,001.920,001.925,014K2
08/11/2024-1,26%-25,001.955,001.950,051.950,051.955,004K2
07/11/2024-0,89%-17,851.980,001.950,011.933,661.980,0014K7
06/11/20241,16%22,851.997,851.997,851.997,851.997,852K1
04/11/20241,28%24,981.975,001.910,001.910,001.975,0014K5
01/11/2024-0,51%-9,991.950,021.950,021.950,021.950,022K1
30/10/20240,00%0,001.960,011.960,001.911,001.979,9929K8
29/10/2024-0,51%-9,991.960,011.960,011.960,011.960,2212K4
25/10/2024-1,50%-29,941.970,001.970,021.970,001.970,026K3
24/10/20241,52%29,941.999,941.999,931.999,931.999,9518K5
23/10/2024-0,51%-10,001.970,001.980,001.970,001.980,0012K4
22/10/20240,00%-0,011.980,001.980,001.980,001.980,0012K3
21/10/2024-1,49%-29,931.980,012.000,001.980,012.000,0010K3
18/10/20240,50%9,982.009,941.999,961.999,962.009,946K3
16/10/20240,10%2,011.999,961.999,961.999,961.999,962K1
11/10/20241,38%27,181.997,951.996,001.960,001.997,956K3
10/10/20241,03%20,001.970,771.970,761.970,761.970,776K2
09/10/2024-4,83%-98,921.950,772.038,991.950,772.038,9922K11
08/10/20242,48%49,692.049,692.024,982.024,982.050,0018K5
07/10/20240,05%1,002.000,002.020,001.990,002.020,0040K7
04/10/20241,01%20,001.999,002.024,991.999,002.024,9922K7
03/10/20241,49%29,001.979,001.950,001.950,001.979,0025K8
02/10/20241,30%25,001.950,001.949,991.949,991.950,004K2
01/10/20241,32%25,001.925,001.937,941.900,071.937,9436K16
30/09/2024-4,47%-89,001.900,001.900,001.900,001.900,00169K24
27/09/2024-0,55%-11,001.989,001.989,011.989,002.000,008K3
26/09/20240,00%0,002.000,002.000,002.000,002.000,0012K2
25/09/20240,00%-0,012.000,002.000,002.000,002.000,0014K3
24/09/20240,00%0,002.000,012.000,012.000,012.000,012K1
23/09/20240,00%-0,072.000,012.029,991.999,402.029,9918K6
20/09/2024-1,23%-24,922.000,082.025,002.000,082.025,0010K5
19/09/20240,00%0,002.025,002.025,002.025,002.025,002K1
17/09/20240,00%0,002.025,002.025,002.025,002.025,004K2
16/09/20243,63%71,002.025,002.051,962.024,992.051,9614K6
13/09/2024-3,55%-71,991.954,002.000,001.951,012.025,9950K24
12/09/20241,30%25,992.025,991.999,411.999,412.030,0124K5
11/09/2024-0,28%-5,632.000,002.005,002.000,002.005,6328K7
10/09/2024-1,20%-24,362.005,632.005,632.005,632.005,632K1
09/09/20241,52%30,462.029,992.029,992.029,992.029,992K1
06/09/2024-0,02%-0,471.999,531.999,531.999,531.999,532K1
05/09/2024-0,60%-12,132.000,002.030,002.000,002.030,0074K13
04/09/20240,63%12,632.012,131.999,531.999,532.097,9339K13
03/09/2024-0,03%-0,501.999,502.049,991.999,502.049,9985K17
02/09/2024-3,36%-69,452.000,002.056,452.000,002.056,4548K12
30/08/20240,46%9,452.069,452.070,002.040,002.070,0019K3
29/08/2024-0,63%-12,992.060,002.060,992.060,002.072,9923K6
27/08/20241,12%22,992.072,992.072,992.072,992.072,992K1
26/08/20241,49%30,002.050,002.050,002.050,002.050,002K1
23/08/2024--2.020,002.088,872.020,002.088,8751K14


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar