Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
FLMA11 - FII S F LIMA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 131,40 | 130,64 | -2,13% | 130,00 | 133,50 | 130,97 | 130,01 | 130,64 | 76 | 7.098.966 |
| 4/6/2025 | 130,00 | 133,48 | +2,69% | 129,95 | 133,48 | 131,48 | 132,54 | 133,49 | 156 | 19.249.432 |
| 3/6/2025 | 130,00 | 129,98 | +0,45% | 128,80 | 130,00 | 129,53 | 128,81 | 129,98 | 103 | 8.173.846 |
| 2/6/2025 | 130,65 | 129,40 | -0,46% | 129,00 | 130,80 | 129,83 | 128,88 | 129,40 | 55 | 3.025.127 |
| 30/5/2025 | 129,60 | 130,00 | +0,31% | 129,35 | 130,97 | 130,42 | 129,96 | 130,00 | 52 | 6.221.322 |
| 29/5/2025 | 130,80 | 129,60 | -0,22% | 128,20 | 130,82 | 129,65 | 129,00 | 129,60 | 82 | 4.473.127 |
| 28/5/2025 | 129,02 | 129,89 | +0,07% | 128,05 | 131,47 | 129,57 | 128,53 | 129,01 | 90 | 6.245.557 |
| 27/5/2025 | 128,79 | 129,80 | +0,46% | 128,02 | 130,54 | 128,93 | 129,30 | 129,80 | 92 | 7.620.225 |
| 26/5/2025 | 130,61 | 129,20 | -1,08% | 129,20 | 131,34 | 130,66 | 129,26 | 129,65 | 89 | 10.518.361 |
| 23/5/2025 | 130,90 | 130,61 | +0,68% | 129,27 | 130,90 | 130,13 | 129,31 | 130,61 | 68 | 3.396.483 |
| 22/5/2025 | 130,09 | 129,73 | -0,26% | 129,53 | 130,99 | 130,33 | 129,73 | 130,89 | 51 | 2.424.296 |
| 21/5/2025 | 131,02 | 130,07 | -1,31% | 129,22 | 132,93 | 130,21 | 129,28 | 130,09 | 63 | 6.067.835 |
| 20/5/2025 | 130,02 | 131,80 | -0,89% | 130,00 | 133,00 | 132,62 | 131,01 | 131,80 | 44 | 6.034.260 |
| 19/5/2025 | 130,40 | 132,99 | +2,48% | 129,87 | 132,99 | 130,33 | 129,90 | 132,99 | 51 | 30.382.132 |
| 16/5/2025 | 128,51 | 129,77 | -0,55% | 128,51 | 130,40 | 130,23 | 129,76 | 130,40 | 69 | 16.748.499 |
| 15/5/2025 | 130,44 | 130,49 | +0,05% | 129,21 | 132,99 | 130,71 | 129,41 | 130,49 | 47 | 3.842.894 |
| 14/5/2025 | 129,21 | 130,42 | -0,17% | 128,00 | 132,63 | 129,57 | 128,03 | 130,42 | 112 | 14.952.551 |
| 13/5/2025 | 130,64 | 130,64 | -0,01% | 130,00 | 130,65 | 129,86 | 130,03 | 130,59 | 48 | 4.129.781 |
| 12/5/2025 | 132,58 | 130,65 | -1,57% | 130,01 | 132,58 | 130,53 | 130,01 | 130,65 | 51 | 3.981.295 |
| 9/5/2025 | 132,00 | 132,74 | +0,56% | 130,00 | 132,74 | 131,74 | 131,65 | 132,74 | 72 | 31.499.971 |
| 8/5/2025 | 128,81 | 132,00 | +0,46% | 128,81 | 134,00 | 131,74 | 131,70 | 132,17 | 40 | 11.106.056 |
| 7/5/2025 | 132,00 | 131,40 | +0,05% | 131,40 | 132,00 | 131,17 | 131,40 | 131,49 | 50 | 6.401.521 |
| 6/5/2025 | 131,37 | 131,34 | -0,45% | 131,33 | 132,00 | 131,40 | 131,33 | 131,45 | 35 | 3.245.583 |
| 5/5/2025 | 131,88 | 131,94 | -0,05% | 131,39 | 132,00 | 131,50 | 131,40 | 132,00 | 69 | 6.917.224 |
| 2/5/2025 | 132,00 | 132,00 | +0,76% | 131,20 | 132,00 | 131,75 | 131,84 | 132,00 | 39 | 14.994.029 |
| 29/4/2025 | 135,97 | 131,00 | -3,68% | 131,00 | 136,00 | 132,46 | 130,78 | 131,00 | 101 | 6.318.547 |
| 28/4/2025 | 136,59 | 136,00 | -0,44% | 134,97 | 136,99 | 135,38 | 134,97 | 136,49 | 138 | 12.523.500 |
| 25/4/2025 | 136,94 | 136,60 | +0,95% | 135,03 | 136,94 | 136,49 | 135,03 | 136,44 | 41 | 2.197.511 |
| 24/4/2025 | 134,00 | 135,32 | +0,24% | 134,00 | 136,95 | 135,95 | 134,61 | 135,31 | 31 | 6.376.341 |
| 23/4/2025 | 133,83 | 135,00 | +1,05% | 132,13 | 135,00 | 134,25 | 134,00 | 135,25 | 46 | 8.659.302 |
| 22/4/2025 | 129,22 | 133,60 | +3,39% | 127,52 | 133,89 | 132,97 | 130,03 | 133,85 | 122 | 42.086.581 |
| 17/4/2025 | 128,05 | 129,22 | +0,95% | 128,00 | 130,50 | 129,37 | 129,22 | 130,19 | 60 | 9.379.553 |
| 16/4/2025 | 126,11 | 128,00 | +1,51% | 126,11 | 128,21 | 127,31 | 128,00 | 128,15 | 67 | 10.809.006 |
| 15/4/2025 | 126,55 | 126,10 | -0,31% | 126,10 | 127,00 | 126,78 | 126,09 | 126,65 | 46 | 2.522.982 |
| 14/4/2025 | 126,48 | 126,49 | +0,01% | 126,01 | 126,95 | 126,50 | 126,48 | 126,49 | 42 | 2.036.794 |
| 11/4/2025 | 126,00 | 126,48 | -0,17% | 126,00 | 126,95 | 126,43 | 126,47 | 126,48 | 39 | 1.808.001 |
| 10/4/2025 | 125,99 | 126,70 | +0,96% | 125,99 | 126,95 | 126,49 | 126,10 | 126,73 | 38 | 4.617.027 |
| 9/4/2025 | 125,50 | 125,50 | -1,48% | 125,50 | 126,95 | 126,21 | 125,50 | 126,00 | 46 | 3.003.847 |
| 8/4/2025 | 126,50 | 127,39 | +1,71% | 125,05 | 127,49 | 125,75 | 125,52 | 127,39 | 55 | 3.068.527 |
| 7/4/2025 | 126,99 | 125,25 | -1,14% | 125,00 | 127,78 | 125,92 | 125,10 | 125,40 | 57 | 3.576.404 |
| 4/4/2025 | 126,36 | 126,69 | +0,26% | 126,00 | 127,78 | 126,55 | 126,69 | 126,70 | 30 | 1.531.337 |
| 3/4/2025 | 128,40 | 126,36 | -1,32% | 126,11 | 129,82 | 127,49 | 126,11 | 128,00 | 56 | 3.314.805 |
| 2/4/2025 | 127,22 | 128,05 | +0,65% | 127,22 | 130,03 | 128,39 | 128,09 | 129,38 | 67 | 11.504.261 |
| 1/4/2025 | 124,50 | 127,22 | +2,03% | 124,50 | 127,50 | 125,53 | 125,85 | 127,24 | 118 | 12.114.393 |
| 31/3/2025 | 125,00 | 124,69 | -1,12% | 124,44 | 127,50 | 125,01 | 124,44 | 124,80 | 537 | 22.127.556 |
| 28/3/2025 | 126,26 | 126,10 | +0,88% | 124,40 | 126,98 | 125,20 | 124,45 | 126,14 | 215 | 5.671.637 |
| 27/3/2025 | 125,00 | 125,00 | +0,02% | 124,56 | 126,78 | 125,47 | 125,00 | 126,78 | 207 | 12.107.940 |
| 26/3/2025 | 126,33 | 124,98 | -1,07% | 124,58 | 126,33 | 125,30 | 124,58 | 124,98 | 65 | 5.300.305 |
| 25/3/2025 | 126,25 | 126,33 | +1,06% | 125,10 | 127,49 | 126,17 | 125,32 | 126,33 | 54 | 3.381.415 |
| 24/3/2025 | 126,54 | 125,00 | -1,19% | 124,35 | 128,67 | 125,75 | 125,00 | 125,88 | 110 | 12.097.411 |
| 21/3/2025 | 127,53 | 126,50 | -0,81% | 125,09 | 128,00 | 126,06 | 125,60 | 127,72 | 103 | 8.673.392 |
| 20/3/2025 | 130,25 | 127,53 | -1,26% | 125,00 | 130,25 | 128,49 | 125,55 | 127,53 | 97 | 27.253.615 |
| 19/3/2025 | 128,00 | 129,16 | +1,32% | 128,00 | 130,50 | 128,71 | 128,09 | 130,24 | 105 | 15.742.263 |
| 18/3/2025 | 125,90 | 127,48 | +1,70% | 125,90 | 128,00 | 126,61 | 126,00 | 127,48 | 108 | 17.092.783 |
| 17/3/2025 | 127,33 | 125,35 | -0,56% | 123,99 | 128,46 | 125,46 | 125,20 | 125,37 | 98 | 6.197.841 |
| 14/3/2025 | 126,47 | 126,06 | -0,32% | 125,50 | 128,47 | 126,14 | 126,00 | 126,06 | 83 | 6.610.037 |
| 13/3/2025 | 126,50 | 126,47 | +0,45% | 126,30 | 126,50 | 126,38 | 126,35 | 126,47 | 40 | 2.451.934 |
| 12/3/2025 | 130,50 | 125,90 | -3,52% | 122,99 | 130,50 | 124,92 | 125,20 | 125,90 | 213 | 30.793.117 |
| 11/3/2025 | 126,52 | 130,50 | 0,00% | 126,52 | 130,72 | 129,63 | 129,05 | 130,72 | 44 | 6.689.141 |
| 10/3/2025 | 130,09 | 130,50 | -0,86% | 129,02 | 131,99 | 130,41 | 130,06 | 130,40 | 60 | 3.899.289 |
| 7/3/2025 | 131,64 | 131,63 | -0,02% | 128,01 | 132,74 | 130,39 | 129,03 | 131,62 | 140 | 6.337.093 |
| 6/3/2025 | 130,00 | 131,65 | +1,27% | 129,70 | 131,79 | 130,90 | 130,36 | 131,64 | 67 | 2.735.987 |
| 5/3/2025 | 130,50 | 130,00 | -0,38% | 127,09 | 131,79 | 129,18 | 129,17 | 131,79 | 76 | 6.239.723 |
| 28/2/2025 | 128,95 | 130,50 | +1,16% | 127,01 | 132,25 | 130,12 | 129,20 | 130,51 | 117 | 4.086.066 |
| 27/2/2025 | 130,39 | 129,00 | +0,62% | 118,00 | 130,39 | 125,44 | 127,50 | 129,86 | 200 | 31.072.196 |
| 26/2/2025 | 126,50 | 128,20 | +0,94% | 126,50 | 130,44 | 127,33 | 128,20 | 129,00 | 48 | 2.444.890 |
| 25/2/2025 | 128,00 | 127,00 | -0,82% | 127,00 | 130,97 | 128,73 | 127,01 | 128,71 | 118 | 6.913.086 |
| 24/2/2025 | 131,51 | 128,05 | -7,21% | 128,01 | 133,44 | 129,62 | 128,05 | 130,15 | 107 | 7.129.311 |
| 21/2/2025 | 127,94 | 138,00 | +10,22% | 120,35 | 138,04 | 126,28 | 131,72 | 137,98 | 162 | 25.622.445 |
| 20/2/2025 | 127,99 | 125,20 | -2,18% | 125,19 | 127,99 | 125,98 | 125,30 | 127,54 | 497 | 9.196.585 |
| 19/2/2025 | 128,02 | 127,99 | +0,98% | 126,40 | 128,75 | 127,62 | 127,50 | 127,99 | 58 | 4.594.401 |
| 18/2/2025 | 125,70 | 126,75 | +0,76% | 125,70 | 131,20 | 127,64 | 126,75 | 127,91 | 88 | 9.356.078 |
| 17/2/2025 | 127,08 | 125,80 | -0,02% | 125,52 | 127,89 | 126,16 | 125,52 | 125,80 | 76 | 6.535.347 |
| 14/2/2025 | 125,55 | 125,82 | -0,09% | 125,55 | 128,45 | 126,31 | 125,82 | 126,80 | 75 | 3.776.961 |
| 13/2/2025 | 126,13 | 125,93 | -0,16% | 125,93 | 129,84 | 126,55 | 125,87 | 125,93 | 50 | 3.796.682 |
| 12/2/2025 | 129,43 | 126,13 | -2,55% | 126,05 | 130,00 | 127,87 | 126,05 | 128,00 | 92 | 9.948.306 |
| 11/2/2025 | 131,09 | 129,43 | -1,30% | 128,58 | 131,17 | 129,62 | 128,58 | 130,88 | 76 | 3.435.020 |
| 10/2/2025 | 127,01 | 131,14 | +1,81% | 127,00 | 131,15 | 128,96 | 128,54 | 131,00 | 96 | 8.073.096 |
| 7/2/2025 | 129,00 | 128,81 | -0,76% | 127,60 | 129,00 | 128,34 | 127,54 | 128,81 | 70 | 4.196.732 |
| 6/2/2025 | 128,64 | 129,80 | +1,49% | 127,90 | 129,99 | 129,04 | 127,91 | 129,82 | 51 | 1.780.830 |
| 5/2/2025 | 125,01 | 127,90 | +0,94% | 125,01 | 129,78 | 127,39 | 127,90 | 128,65 | 71 | 3.528.801 |
| 4/2/2025 | 126,01 | 126,71 | -0,61% | 125,00 | 129,83 | 126,91 | 126,70 | 128,26 | 98 | 4.810.200 |
| 3/2/2025 | 125,00 | 127,49 | +1,99% | 124,80 | 130,06 | 125,60 | 126,22 | 127,50 | 107 | 20.812.046 |
| 31/1/2025 | 125,95 | 125,00 | -0,79% | 124,77 | 127,00 | 125,17 | 124,93 | 125,00 | 119 | 9.337.861 |
| 30/1/2025 | 126,90 | 125,99 | -0,01% | 125,90 | 126,90 | 126,21 | 125,95 | 126,00 | 86 | 10.324.711 |
| 29/1/2025 | 127,50 | 126,00 | -1,56% | 126,00 | 127,50 | 126,67 | 126,00 | 126,64 | 107 | 7.346.869 |
| 28/1/2025 | 128,31 | 128,00 | -0,24% | 127,05 | 128,31 | 127,76 | 127,07 | 127,99 | 95 | 7.895.800 |
| 27/1/2025 | 129,28 | 128,31 | +0,25% | 128,12 | 129,46 | 128,94 | 128,29 | 128,31 | 60 | 7.994.307 |
| 24/1/2025 | 130,99 | 127,99 | -0,70% | 127,98 | 131,41 | 128,35 | 127,91 | 128,00 | 91 | 5.596.361 |
| 23/1/2025 | 128,30 | 128,89 | +0,19% | 128,30 | 128,90 | 128,66 | 128,61 | 128,89 | 40 | 2.521.931 |
| 22/1/2025 | 129,00 | 128,65 | -1,98% | 128,30 | 130,00 | 128,86 | 128,31 | 128,67 | 111 | 10.811.370 |
| 21/1/2025 | 131,50 | 131,25 | -0,19% | 130,00 | 131,50 | 130,41 | 130,00 | 131,25 | 70 | 5.777.169 |
| 20/1/2025 | 130,18 | 131,50 | -0,05% | 130,18 | 131,56 | 130,76 | 130,22 | 131,57 | 57 | 2.210.004 |
| 17/1/2025 | 130,19 | 131,57 | +1,07% | 130,18 | 132,49 | 131,23 | 130,50 | 131,69 | 54 | 3.477.747 |
| 16/1/2025 | 132,73 | 130,18 | -0,49% | 130,17 | 133,89 | 131,37 | 130,17 | 131,15 | 128 | 4.020.207 |
| 15/1/2025 | 130,74 | 130,82 | +0,06% | 130,55 | 133,85 | 131,47 | 130,90 | 132,43 | 117 | 5.942.801 |
| 14/1/2025 | 130,17 | 130,74 | +0,44% | 130,00 | 135,26 | 131,25 | 130,70 | 130,74 | 61 | 4.856.329 |
| 13/1/2025 | 134,99 | 130,17 | -2,68% | 130,00 | 134,99 | 131,70 | 130,17 | 132,18 | 267 | 7.586.327 |
| 10/1/2025 | 132,24 | 133,75 | -0,88% | 132,24 | 134,99 | 134,04 | 133,75 | 134,83 | 41 | 5.321.454 |
| 9/1/2025 | 133,86 | 134,94 | +0,75% | 131,40 | 134,95 | 133,29 | 133,00 | 134,95 | 74 | 4.665.209 |
| 8/1/2025 | 134,50 | 133,93 | +0,48% | 132,67 | 134,94 | 133,75 | 133,85 | 133,99 | 48 | 2.661.783 |
| 7/1/2025 | 134,80 | 133,29 | -1,12% | 133,29 | 136,00 | 134,63 | 133,29 | 134,50 | 72 | 4.416.010 |
| 6/1/2025 | 135,00 | 134,80 | +1,01% | 132,75 | 137,82 | 134,99 | 132,52 | 135,27 | 60 | 3.779.730 |
| 3/1/2025 | 132,50 | 133,45 | +0,72% | 132,50 | 135,99 | 134,90 | 133,29 | 134,98 | 74 | 5.449.987 |
| 2/1/2025 | 134,10 | 132,50 | +0,45% | 132,50 | 135,99 | 133,79 | 132,51 | 135,64 | 97 | 5.204.484 |
| 30/12/2024 | 131,19 | 131,90 | +0,30% | 130,10 | 134,05 | 131,60 | 131,88 | 131,90 | 85 | 9.120.128 |
| 27/12/2024 | 130,08 | 131,50 | +0,31% | 130,08 | 134,30 | 133,16 | 131,19 | 131,50 | 86 | 5.832.825 |
| 26/12/2024 | 128,91 | 131,10 | +1,66% | 128,91 | 134,18 | 131,44 | 130,47 | 131,80 | 107 | 7.991.735 |
| 23/12/2024 | 132,99 | 128,96 | -3,03% | 128,53 | 135,00 | 130,04 | 128,96 | 130,47 | 133 | 15.891.506 |
| 20/12/2024 | 131,77 | 132,99 | +4,16% | 127,69 | 133,20 | 130,77 | 129,85 | 133,00 | 82 | 5.335.457 |
| 19/12/2024 | 127,71 | 127,68 | -0,04% | 122,92 | 128,89 | 125,40 | 124,90 | 127,68 | 462 | 12.239.228 |
| 18/12/2024 | 129,43 | 127,73 | -1,30% | 126,00 | 130,17 | 128,06 | 127,71 | 128,65 | 82 | 5.161.075 |
| 17/12/2024 | 129,50 | 129,41 | -0,07% | 128,50 | 129,50 | 129,02 | 128,50 | 129,42 | 68 | 3.922.308 |
| 16/12/2024 | 128,76 | 129,50 | +0,57% | 128,76 | 132,97 | 130,24 | 129,00 | 129,50 | 87 | 5.405.148 |
| 13/12/2024 | 126,66 | 128,76 | -0,38% | 126,66 | 130,64 | 129,10 | 128,76 | 128,77 | 115 | 7.204.281 |
| 12/12/2024 | 131,51 | 129,25 | -1,72% | 128,82 | 132,99 | 129,59 | 129,00 | 129,25 | 99 | 5.378.021 |
| 11/12/2024 | 130,50 | 131,51 | +1,15% | 129,91 | 133,28 | 131,08 | 131,51 | 132,50 | 93 | 4.679.623 |
| 10/12/2024 | 133,29 | 130,01 | -2,01% | 129,80 | 133,29 | 130,68 | 130,20 | 130,49 | 70 | 2.888.107 |
| 9/12/2024 | 129,85 | 132,68 | +1,70% | 129,85 | 133,34 | 131,32 | 131,50 | 133,14 | 81 | 6.461.072 |