Cotação atual, histórico e gráfico do papel: FLTC34

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 FLTC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/03/2023	7,72%	19,46	271,45	271,45	271,45	271,45	271	1
16/03/2023	-7,58%	-20,66	251,99	251,99	251,99	251,99	251	1
13/02/2023	0,82%	2,21	272,65	272,65	272,65	272,65	545	1
09/02/2023	6,99%	17,67	270,44	271,00	270,44	271,00	189K	4
25/01/2023	12,95%	28,98	252,77	252,77	252,77	252,77	252	1
11/10/2022	-2,39%	-5,48	223,79	223,79	223,79	223,79	213K	2
10/10/2022	-1,66%	-3,87	229,27	228,25	228,25	229,27	457	2
07/10/2022	-2,22%	-5,29	233,14	233,14	233,14	233,14	233	1
06/10/2022	-2,25%	-5,48	238,43	238,43	238,43	238,43	1K	1
05/10/2022	2,27%	5,42	243,91	243,91	243,91	243,91	243	1
03/10/2022	0,08%	0,20	238,49	238,49	238,49	238,49	4K	1

30/09/2022	-1,24%	-3,00	238,29	238,29	238,29	238,29	2K	1
29/09/2022	-0,10%	-0,23	241,29	241,29	241,29	241,29	3K	1
28/09/2022	2,37%	5,58	241,52	241,52	241,52	241,52	483	1
27/09/2022	-3,52%	-8,62	235,94	235,94	235,94	235,94	471	1
26/09/2022	0,54%	1,31	244,56	244,56	244,56	244,56	3K	1
23/09/2022	-0,68%	-1,67	243,25	244,92	241,75	244,92	16K	3
22/09/2022	-4,37%	-11,18	244,92	244,92	244,92	244,92	979	1
21/09/2022	0,05%	0,14	256,10	257,14	256,10	257,40	3K	11
20/09/2022	-2,87%	-7,56	255,96	260,00	254,47	260,00	3K	10
19/09/2022	0,00%	0,00	263,52	263,52	263,25	263,52	2K	9
16/09/2022	-2,22%	-5,97	263,52	263,52	263,52	263,52	527	1
15/09/2022	0,05%	0,13	269,49	268,65	268,65	269,49	3K	3
14/09/2022	-2,45%	-6,77	269,36	269,36	269,36	269,36	6K	1
13/09/2022	-2,83%	-8,04	276,13	276,13	276,13	276,13	3K	1
12/09/2022	0,19%	0,53	284,17	284,17	284,17	284,17	2K	1
09/09/2022	2,38%	6,60	283,64	284,20	283,64	284,20	2K	6
08/09/2022	0,90%	2,48	277,04	277,04	277,04	277,04	277	1
06/09/2022	1,35%	3,65	274,56	274,56	274,56	274,56	2K	1
02/09/2022	-1,54%	-4,24	270,91	270,91	270,91	270,91	2K	1
01/09/2022	-0,72%	-1,99	275,15	271,71	271,71	275,91	2K	3
31/08/2022	0,29%	0,79	277,14	277,14	277,14	277,14	3K	1
30/08/2022	0,40%	1,11	276,35	276,35	276,35	276,35	2K	1
29/08/2022	-1,88%	-5,26	275,24	275,24	275,24	275,24	550	1
26/08/2022	-5,38%	-15,95	280,50	280,60	280,50	280,60	2K	2
25/08/2022	1,39%	4,07	296,45	296,45	296,45	296,45	1K	1
24/08/2022	-0,32%	-0,94	292,38	292,38	292,38	292,38	292	1
23/08/2022	-0,61%	-1,80	293,32	293,32	293,32	293,32	4K	1
22/08/2022	-2,56%	-7,75	295,12	298,20	295,12	298,20	6K	2
19/08/2022	-1,33%	-4,08	302,87	302,87	302,87	302,87	908	1
18/08/2022	2,65%	7,92	306,95	306,95	306,95	306,95	920	1
17/08/2022	0,40%	1,20	299,03	299,03	299,03	299,03	2K	1
16/08/2022	2,50%	7,25	297,83	297,83	297,83	297,83	2K	1
15/08/2022	-0,30%	-0,87	290,58	290,15	290,15	290,58	871	3
12/08/2022	-0,20%	-0,58	291,45	291,30	291,30	291,45	874	3
11/08/2022	1,53%	4,41	292,03	292,03	292,03	292,03	4K	1
10/08/2022	-0,37%	-1,06	287,62	287,62	287,62	287,62	5K	1
09/08/2022	-0,56%	-1,64	288,68	288,68	288,68	288,68	1K	1
08/08/2022	-0,75%	-2,18	290,32	289,85	289,85	290,32	1K	2
05/08/2022	0,36%	1,05	292,50	292,17	292,17	292,50	584	2
04/08/2022	-2,89%	-8,67	291,45	291,45	291,45	291,45	3K	1
03/08/2022	2,57%	7,51	300,12	300,12	300,12	300,12	3K	1
02/08/2022	1,86%	5,33	292,61	292,61	292,61	292,61	7K	1
01/08/2022	1,15%	3,27	287,28	287,28	287,28	287,28	287	1
29/07/2022	-0,17%	-0,48	284,01	284,01	284,01	284,01	568	1
28/07/2022	-2,44%	-7,12	284,49	284,49	284,49	284,49	2K	1
27/07/2022	0,20%	0,59	291,61	291,61	291,61	291,61	2K	1
26/07/2022	-1,44%	-4,26	291,02	291,02	291,02	291,02	582	2
25/07/2022	-1,28%	-3,82	295,28	295,28	295,28	295,28	4K	1
22/07/2022	-1,58%	-4,80	299,10	299,10	299,10	299,10	897	1
21/07/2022	1,30%	3,90	303,90	303,30	303,30	303,90	607	2
20/07/2022	0,72%	2,14	300,00	300,00	300,00	300,00	2K	1
19/07/2022	3,58%	10,30	297,86	297,86	297,86	297,86	1K	1
18/07/2022	1,08%	3,08	287,56	287,56	287,56	287,56	575	1
15/07/2022	2,00%	5,59	284,48	284,48	284,48	284,48	1K	1
14/07/2022	-0,39%	-1,08	278,89	279,86	278,89	279,86	1K	2
13/07/2022	-2,68%	-7,71	279,97	280,00	279,97	280,00	1K	3
12/07/2022	-0,17%	-0,49	287,68	288,84	287,68	288,84	1K	2
11/07/2022	-1,01%	-2,95	288,17	288,17	288,17	288,17	3K	1
08/07/2022	-0,61%	-1,78	291,12	290,44	290,44	291,12	1K	2
07/07/2022	0,34%	1,00	292,90	292,90	292,90	292,90	2K	1
06/07/2022	1,63%	4,69	291,90	291,90	291,90	291,90	291	1
05/07/2022	0,93%	2,66	287,21	287,21	287,21	287,21	3K	1
01/07/2022	4,25%	11,61	284,55	284,55	284,55	284,55	6K	1
30/06/2022	0,70%	1,89	272,94	272,94	272,94	272,94	2K	1
29/06/2022	-3,11%	-8,71	271,05	269,92	269,92	271,05	1K	4
28/06/2022	-2,18%	-6,24	279,76	279,76	279,76	279,76	839	1
27/06/2022	0,45%	1,27	286,00	286,00	286,00	286,00	1K	1
24/06/2022	4,08%	11,17	284,73	284,73	284,73	284,73	6K	1
23/06/2022	-0,35%	-0,95	273,56	273,56	273,56	273,56	2K	1
22/06/2022	-0,96%	-2,65	274,51	274,51	274,51	274,51	3K	1
21/06/2022	0,18%	0,49	277,16	277,16	277,16	277,16	2K	1
17/06/2022	-5,45%	-15,94	276,67	276,67	276,67	276,67	3K	1
15/06/2022	1,19%	3,43	292,61	289,18	289,18	292,61	11K	3
14/06/2022	0,41%	1,18	289,18	288,00	288,00	289,18	11K	2
13/06/2022	-3,03%	-9,00	288,00	288,00	288,00	288,00	4K	1
10/06/2022	-0,45%	-1,35	297,00	297,00	297,00	297,00	3K	1
09/06/2022	-1,04%	-3,15	298,35	298,35	298,35	298,35	298	1
08/06/2022	0,60%	1,80	301,50	301,50	301,50	301,50	1K	1
07/06/2022	1,22%	3,61	299,70	300,45	299,70	300,45	2K	3
06/06/2022	1,19%	3,48	296,09	296,09	296,09	296,09	2K	1
02/06/2022	0,00%	0,00	292,61	292,61	292,61	292,61	292	1
01/06/2022	-0,80%	-2,36	292,61	292,61	292,61	292,61	2K	1
31/05/2022	0,25%	0,75	294,97	294,97	294,97	294,97	1K	1
27/05/2022	2,78%	7,96	294,22	294,22	294,22	294,22	294	1
26/05/2022	1,88%	5,28	286,26	285,33	285,33	286,26	1K	2
25/05/2022	1,34%	3,71	280,98	280,98	280,98	280,98	280	1
24/05/2022	-3,86%	-11,13	277,27	277,27	277,27	277,27	831	1
23/05/2022	4,05%	11,22	288,40	287,32	287,32	288,40	1K	2
20/05/2022	-0,60%	-1,68	277,18	275,83	275,83	277,18	1K	2
19/05/2022	1,05%	2,90	278,86	278,86	278,86	278,86	3K	1
18/05/2022	-2,50%	-7,08	275,96	280,12	275,96	280,12	3K	2
17/05/2022	-0,59%	-1,68	283,04	283,04	283,04	283,04	3K	1
16/05/2022	-4,21%	-12,51	284,72	284,72	284,72	284,72	284	1
13/05/2022	3,63%	10,42	297,23	297,23	297,23	297,23	2K	1
12/05/2022	-1,49%	-4,35	286,81	286,81	286,81	286,81	286	1
11/05/2022	0,66%	1,92	291,16	292,61	291,16	292,61	4K	2
10/05/2022	2,77%	7,80	289,24	289,24	289,24	289,24	867	1
09/05/2022	-1,11%	-3,15	281,44	281,44	281,44	281,44	3K	1
06/05/2022	-6,15%	-18,65	284,59	284,59	284,59	284,59	2K	1
05/05/2022	-2,08%	-6,43	303,24	303,24	303,24	303,24	5K	1
04/05/2022	-0,09%	-0,27	309,67	309,67	309,67	309,67	1K	1
03/05/2022	-0,32%	-0,99	309,94	309,94	309,94	309,94	4K	1
02/05/2022	-0,04%	-0,11	310,93	310,93	310,93	310,93	5K	1
29/04/2022	-3,06%	-9,81	311,04	311,04	311,04	311,04	933	1
28/04/2022	4,44%	13,64	320,85	320,85	320,85	320,85	320	1
26/04/2022	0,40%	1,21	307,21	307,21	307,21	307,21	3K	1
25/04/2022	0,71%	2,17	306,00	306,00	306,00	306,00	5K	1
22/04/2022	0,11%	0,32	303,83	304,50	303,83	304,50	7K	2
20/04/2022	0,07%	0,21	303,51	303,51	303,51	303,51	2K	1
19/04/2022	1,71%	5,10	303,30	303,30	303,30	303,30	3K	1
18/04/2022	-1,78%	-5,40	298,20	298,20	298,20	298,20	3K	1
14/04/2022	0,86%	2,58	303,60	303,60	303,60	303,60	2K	1
13/04/2022	2,87%	8,41	301,02	301,02	301,02	301,02	301	1
12/04/2022	-0,96%	-2,84	292,61	292,61	292,61	292,61	292	1
11/04/2022	0,11%	0,32	295,45	295,45	295,45	295,45	1K	1
08/04/2022	-0,68%	-2,03	295,13	295,13	295,13	295,13	1K	1
07/04/2022	-0,66%	-1,96	297,16	297,16	297,16	297,16	2K	1
06/04/2022	0,21%	0,62	299,12	299,12	299,12	299,12	3K	1
05/04/2022	2,09%	6,11	298,50	301,05	298,50	301,05	3K	2
04/04/2022	-2,47%	-7,42	292,39	292,39	292,39	292,39	7K	1
31/03/2022	0,95%	2,81	299,81	299,81	299,81	299,81	1K	1
30/03/2022	0,21%	0,62	297,00	297,00	297,00	297,00	1K	1
29/03/2022	-	-	296,38	297,40	296,38	297,40	2K	2

Date,Open,High,Low,Close,Volume
21-Mar-23,271.45,271.45,271.45,271.45,271
16-Mar-23,251.99,251.99,251.99,251.99,251
13-Feb-23,272.65,272.65,272.65,272.65,545
09-Feb-23,271.00,271.00,270.44,270.44,189316
25-Jan-23,252.77,252.77,252.77,252.77,252
11-Oct-22,223.79,223.79,223.79,223.79,213495
10-Oct-22,228.25,229.27,228.25,229.27,457
07-Oct-22,233.14,233.14,233.14,233.14,233
06-Oct-22,238.43,238.43,238.43,238.43,1192
05-Oct-22,243.91,243.91,243.91,243.91,243
03-Oct-22,238.49,238.49,238.49,238.49,4054
30-Sep-22,238.29,238.29,238.29,238.29,2382
29-Sep-22,241.29,241.29,241.29,241.29,3136
28-Sep-22,241.52,241.52,241.52,241.52,483
27-Sep-22,235.94,235.94,235.94,235.94,471
26-Sep-22,244.56,244.56,244.56,244.56,3423
23-Sep-22,244.92,244.92,241.75,243.25,15550
22-Sep-22,244.92,244.92,244.92,244.92,979
21-Sep-22,257.14,257.40,256.10,256.10,2822
20-Sep-22,260.00,260.00,254.47,255.96,2565
19-Sep-22,263.52,263.52,263.25,263.52,2371
16-Sep-22,263.52,263.52,263.52,263.52,527
15-Sep-22,268.65,269.49,268.65,269.49,2693
14-Sep-22,269.36,269.36,269.36,269.36,5656
13-Sep-22,276.13,276.13,276.13,276.13,3037
12-Sep-22,284.17,284.17,284.17,284.17,1989
09-Sep-22,284.20,284.20,283.64,283.64,1988
08-Sep-22,277.04,277.04,277.04,277.04,277
06-Sep-22,274.56,274.56,274.56,274.56,2196
02-Sep-22,270.91,270.91,270.91,270.91,1625
01-Sep-22,271.71,275.91,271.71,275.15,1913
31-Aug-22,277.14,277.14,277.14,277.14,3325
30-Aug-22,276.35,276.35,276.35,276.35,1934
29-Aug-22,275.24,275.24,275.24,275.24,550
26-Aug-22,280.60,280.60,280.50,280.50,1963
25-Aug-22,296.45,296.45,296.45,296.45,1482
24-Aug-22,292.38,292.38,292.38,292.38,292
23-Aug-22,293.32,293.32,293.32,293.32,4399
22-Aug-22,298.20,298.20,295.12,295.12,5644
19-Aug-22,302.87,302.87,302.87,302.87,908
18-Aug-22,306.95,306.95,306.95,306.95,920
17-Aug-22,299.03,299.03,299.03,299.03,1794
16-Aug-22,297.83,297.83,297.83,297.83,1786
15-Aug-22,290.15,290.58,290.15,290.58,871
12-Aug-22,291.30,291.45,291.30,291.45,874
11-Aug-22,292.03,292.03,292.03,292.03,4088
10-Aug-22,287.62,287.62,287.62,287.62,4889
09-Aug-22,288.68,288.68,288.68,288.68,1154
08-Aug-22,289.85,290.32,289.85,290.32,1451
05-Aug-22,292.17,292.50,292.17,292.50,584
04-Aug-22,291.45,291.45,291.45,291.45,3205
03-Aug-22,300.12,300.12,300.12,300.12,3001
02-Aug-22,292.61,292.61,292.61,292.61,7315
01-Aug-22,287.28,287.28,287.28,287.28,287
29-Jul-22,284.01,284.01,284.01,284.01,568
28-Jul-22,284.49,284.49,284.49,284.49,2275
27-Jul-22,291.61,291.61,291.61,291.61,2332
26-Jul-22,291.02,291.02,291.02,291.02,582
25-Jul-22,295.28,295.28,295.28,295.28,3543
22-Jul-22,299.10,299.10,299.10,299.10,897
21-Jul-22,303.30,303.90,303.30,303.90,607
20-Jul-22,300.00,300.00,300.00,300.00,2400
19-Jul-22,297.86,297.86,297.86,297.86,1489
18-Jul-22,287.56,287.56,287.56,287.56,575
15-Jul-22,284.48,284.48,284.48,284.48,1137
14-Jul-22,279.86,279.86,278.89,278.89,1395
13-Jul-22,280.00,280.00,279.97,279.97,1119
12-Jul-22,288.84,288.84,287.68,287.68,1151
11-Jul-22,288.17,288.17,288.17,288.17,3458
08-Jul-22,290.44,291.12,290.44,291.12,1454
07-Jul-22,292.90,292.90,292.90,292.90,2050
06-Jul-22,291.90,291.90,291.90,291.90,291
05-Jul-22,287.21,287.21,287.21,287.21,3159
01-Jul-22,284.55,284.55,284.55,284.55,6260
30-Jun-22,272.94,272.94,272.94,272.94,1910
29-Jun-22,269.92,271.05,269.92,271.05,1352
28-Jun-22,279.76,279.76,279.76,279.76,839
27-Jun-22,286.00,286.00,286.00,286.00,1430
24-Jun-22,284.73,284.73,284.73,284.73,5979
23-Jun-22,273.56,273.56,273.56,273.56,1914
22-Jun-22,274.51,274.51,274.51,274.51,2745
21-Jun-22,277.16,277.16,277.16,277.16,2217
17-Jun-22,276.67,276.67,276.67,276.67,3320
15-Jun-22,289.18,292.61,289.18,292.61,11300
14-Jun-22,288.00,289.18,288.00,289.18,10951
13-Jun-22,288.00,288.00,288.00,288.00,4032
10-Jun-22,297.00,297.00,297.00,297.00,2970
09-Jun-22,298.35,298.35,298.35,298.35,298
08-Jun-22,301.50,301.50,301.50,301.50,1206
07-Jun-22,300.45,300.45,299.70,299.70,1799
06-Jun-22,296.09,296.09,296.09,296.09,1776
02-Jun-22,292.61,292.61,292.61,292.61,292
01-Jun-22,292.61,292.61,292.61,292.61,1755
31-May-22,294.97,294.97,294.97,294.97,1179
27-May-22,294.22,294.22,294.22,294.22,294
26-May-22,285.33,286.26,285.33,286.26,1430
25-May-22,280.98,280.98,280.98,280.98,280
24-May-22,277.27,277.27,277.27,277.27,831
23-May-22,287.32,288.40,287.32,288.40,1440
20-May-22,275.83,277.18,275.83,277.18,1107
19-May-22,278.86,278.86,278.86,278.86,3067
18-May-22,280.12,280.12,275.96,275.96,2776
17-May-22,283.04,283.04,283.04,283.04,3113
16-May-22,284.72,284.72,284.72,284.72,284
13-May-22,297.23,297.23,297.23,297.23,2377
12-May-22,286.81,286.81,286.81,286.81,286
11-May-22,292.61,292.61,291.16,291.16,3801
10-May-22,289.24,289.24,289.24,289.24,867
09-May-22,281.44,281.44,281.44,281.44,2814
06-May-22,284.59,284.59,284.59,284.59,1707
05-May-22,303.24,303.24,303.24,303.24,4851
04-May-22,309.67,309.67,309.67,309.67,1238
03-May-22,309.94,309.94,309.94,309.94,4339
02-May-22,310.93,310.93,310.93,310.93,4663
29-Apr-22,311.04,311.04,311.04,311.04,933
28-Apr-22,320.85,320.85,320.85,320.85,320
26-Apr-22,307.21,307.21,307.21,307.21,3072
25-Apr-22,306.00,306.00,306.00,306.00,4590
22-Apr-22,304.50,304.50,303.83,303.83,6988
20-Apr-22,303.51,303.51,303.51,303.51,1821
19-Apr-22,303.30,303.30,303.30,303.30,3336
18-Apr-22,298.20,298.20,298.20,298.20,3280
14-Apr-22,303.60,303.60,303.60,303.60,1518
13-Apr-22,301.02,301.02,301.02,301.02,301
12-Apr-22,292.61,292.61,292.61,292.61,292
11-Apr-22,295.45,295.45,295.45,295.45,1477
08-Apr-22,295.13,295.13,295.13,295.13,1475
07-Apr-22,297.16,297.16,297.16,297.16,2080
06-Apr-22,299.12,299.12,299.12,299.12,2991
05-Apr-22,301.05,301.05,298.50,298.50,3286
04-Apr-22,292.39,292.39,292.39,292.39,7017
31-Mar-22,299.81,299.81,299.81,299.81,1199
30-Mar-22,297.00,297.00,297.00,297.00,1188
29-Mar-22,297.40,297.40,296.38,296.38,2075

*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: FLTC34