Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 142,00 | 140,40 | -1,13% | 138,08 | 142,00 | 140,46 | 138,79 | 143,50 | 101 | 10.717.470 |
| 5/9/2025 | 138,00 | 142,00 | +2,91% | 137,99 | 142,00 | 139,88 | 140,49 | 141,99 | 84 | 34.636.416 |
| 4/9/2025 | 137,37 | 137,98 | +0,67% | 136,99 | 137,98 | 137,55 | 137,64 | 137,98 | 38 | 3.191.346 |
| 3/9/2025 | 136,24 | 137,06 | +0,60% | 136,24 | 137,25 | 136,58 | 137,06 | 137,26 | 54 | 7.320.831 |
| 2/9/2025 | 136,84 | 136,24 | -0,44% | 135,52 | 137,14 | 136,09 | 136,24 | 137,11 | 52 | 3.307.094 |
| 1/9/2025 | 135,36 | 136,84 | +0,63% | 135,00 | 137,86 | 136,76 | 136,84 | 137,86 | 112 | 10.352.871 |
| 29/8/2025 | 134,21 | 135,99 | -0,30% | 134,21 | 136,99 | 135,22 | 135,99 | 136,99 | 66 | 4.259.467 |
| 28/8/2025 | 135,91 | 136,40 | +0,29% | 134,21 | 136,70 | 135,70 | 136,26 | 136,30 | 71 | 15.430.171 |
| 27/8/2025 | 132,76 | 136,00 | +2,26% | 132,76 | 136,00 | 133,54 | 133,51 | 136,00 | 124 | 30.462.002 |
| 26/8/2025 | 133,92 | 133,00 | +0,23% | 132,77 | 134,22 | 133,32 | 133,00 | 134,00 | 43 | 2.959.884 |
| 25/8/2025 | 136,00 | 132,70 | -2,41% | 132,70 | 136,00 | 133,79 | 132,70 | 134,47 | 108 | 21.741.275 |
| 22/8/2025 | 135,99 | 135,98 | +0,88% | 134,90 | 135,99 | 135,29 | 134,93 | 135,98 | 37 | 4.248.174 |
| 21/8/2025 | 133,99 | 134,79 | +0,60% | 133,99 | 135,75 | 134,26 | 134,79 | 135,75 | 59 | 28.142.397 |
| 20/8/2025 | 133,91 | 133,99 | -0,74% | 133,91 | 135,54 | 134,04 | 133,99 | 134,00 | 47 | 5.294.883 |
| 19/8/2025 | 134,00 | 134,99 | +0,74% | 133,69 | 135,66 | 134,44 | 134,60 | 134,99 | 66 | 7.233.244 |
| 18/8/2025 | 133,20 | 134,00 | +0,60% | 133,20 | 134,62 | 134,36 | 133,55 | 134,00 | 42 | 3.372.508 |
| 15/8/2025 | 133,99 | 133,20 | -0,06% | 133,06 | 134,00 | 133,33 | 133,20 | 134,00 | 47 | 8.599.846 |
| 14/8/2025 | 132,51 | 133,28 | -0,90% | 132,51 | 135,65 | 133,14 | 133,23 | 133,55 | 52 | 2.915.813 |
| 13/8/2025 | 137,37 | 134,49 | -0,65% | 133,00 | 137,37 | 133,84 | 134,00 | 134,49 | 76 | 10.453.624 |
| 12/8/2025 | 132,80 | 135,37 | +1,94% | 132,14 | 135,37 | 134,02 | 132,51 | 136,99 | 85 | 12.491.323 |
| 11/8/2025 | 132,08 | 132,80 | +0,48% | 132,08 | 134,35 | 132,76 | 132,14 | 133,10 | 82 | 4.991.801 |
| 8/8/2025 | 133,50 | 132,16 | -1,00% | 132,08 | 134,35 | 133,39 | 132,16 | 133,23 | 37 | 1.213.855 |
| 7/8/2025 | 130,64 | 133,50 | +0,17% | 130,64 | 133,50 | 133,14 | 133,50 | 134,37 | 57 | 5.232.637 |
| 6/8/2025 | 132,68 | 133,27 | -0,77% | 132,00 | 133,27 | 132,19 | 133,30 | 134,00 | 42 | 5.750.366 |
| 5/8/2025 | 133,12 | 134,30 | +0,24% | 131,26 | 134,30 | 132,40 | 131,50 | 134,48 | 73 | 9.970.165 |
| 4/8/2025 | 133,06 | 133,98 | -0,31% | 133,06 | 134,39 | 133,22 | 133,98 | 134,00 | 59 | 7.313.793 |
| 1/8/2025 | 132,99 | 134,40 | +2,09% | 132,99 | 138,00 | 134,50 | 133,30 | 134,40 | 59 | 3.591.205 |
| 31/7/2025 | 132,00 | 131,65 | -0,81% | 131,30 | 133,50 | 131,65 | 131,55 | 132,39 | 80 | 18.497.546 |
| 30/7/2025 | 131,01 | 132,72 | +0,56% | 131,01 | 132,74 | 132,03 | 131,64 | 132,73 | 124 | 12.319.176 |
| 29/7/2025 | 130,66 | 131,98 | +0,45% | 130,66 | 132,62 | 131,65 | 131,50 | 131,98 | 32 | 4.568.455 |
| 28/7/2025 | 131,00 | 131,39 | +0,37% | 130,00 | 131,78 | 130,96 | 130,65 | 131,39 | 88 | 17.967.838 |
| 25/7/2025 | 130,58 | 130,91 | +0,51% | 130,15 | 131,88 | 130,95 | 130,35 | 130,93 | 67 | 5.185.753 |
| 24/7/2025 | 130,99 | 130,25 | +0,18% | 130,09 | 130,99 | 130,29 | 130,09 | 130,70 | 30 | 1.837.182 |
| 23/7/2025 | 130,01 | 130,01 | +0,02% | 129,31 | 132,10 | 130,64 | 130,01 | 131,00 | 87 | 4.990.546 |
| 22/7/2025 | 130,07 | 129,99 | -0,03% | 129,96 | 131,99 | 130,16 | 129,99 | 130,64 | 119 | 44.205.654 |
| 21/7/2025 | 130,50 | 130,03 | -0,36% | 130,00 | 132,62 | 130,85 | 130,03 | 131,35 | 80 | 6.778.224 |
| 18/7/2025 | 131,39 | 130,50 | -0,68% | 130,50 | 133,00 | 131,38 | 130,51 | 131,15 | 78 | 12.600.271 |
| 17/7/2025 | 131,36 | 131,39 | +0,03% | 129,01 | 132,33 | 131,13 | 130,41 | 131,39 | 257 | 55.232.790 |
| 16/7/2025 | 131,35 | 131,35 | 0,00% | 131,35 | 132,48 | 131,38 | 131,35 | 131,70 | 145 | 77.463.920 |
| 15/7/2025 | 132,48 | 131,35 | +0,08% | 131,35 | 132,48 | 131,41 | 131,35 | 131,79 | 52 | 6.649.598 |
| 14/7/2025 | 131,11 | 131,25 | +0,03% | 131,11 | 133,50 | 131,93 | 131,25 | 131,48 | 118 | 7.190.260 |
| 11/7/2025 | 131,76 | 131,21 | -1,71% | 131,20 | 132,78 | 131,95 | 131,12 | 132,29 | 47 | 5.805.820 |
| 10/7/2025 | 133,00 | 133,49 | +1,13% | 131,63 | 133,49 | 132,46 | 132,34 | 133,49 | 35 | 927.274 |
| 9/7/2025 | 133,41 | 132,00 | -0,06% | 132,00 | 133,43 | 132,45 | 132,00 | 133,48 | 42 | 4.119.266 |
| 8/7/2025 | 132,14 | 132,08 | -1,06% | 132,01 | 133,39 | 132,35 | 132,08 | 132,99 | 54 | 5.254.436 |
| 7/7/2025 | 132,13 | 133,50 | -0,99% | 130,69 | 133,55 | 132,74 | 132,20 | 133,50 | 82 | 9.159.735 |
| 4/7/2025 | 134,19 | 134,83 | +1,26% | 133,51 | 135,00 | 134,19 | 133,53 | 134,83 | 63 | 20.049.220 |
| 3/7/2025 | 133,78 | 133,15 | +0,11% | 132,63 | 134,20 | 133,62 | 133,05 | 133,15 | 44 | 4.863.828 |
| 2/7/2025 | 134,98 | 133,01 | -1,47% | 132,13 | 134,98 | 133,71 | 132,15 | 133,02 | 127 | 39.554.352 |
| 1/7/2025 | 133,99 | 135,00 | +0,76% | 133,79 | 135,95 | 134,44 | 133,79 | 134,99 | 86 | 10.984.484 |
| 30/6/2025 | 132,50 | 133,98 | +1,12% | 131,04 | 133,98 | 132,50 | 133,78 | 133,98 | 81 | 10.838.852 |
| 27/6/2025 | 130,69 | 132,50 | +1,57% | 130,49 | 133,35 | 131,44 | 131,34 | 132,50 | 72 | 3.640.914 |
| 26/6/2025 | 130,60 | 130,45 | -0,31% | 130,21 | 132,85 | 131,09 | 130,45 | 132,54 | 131 | 5.204.346 |
| 25/6/2025 | 133,80 | 130,85 | -0,38% | 130,85 | 133,80 | 131,43 | 130,95 | 131,33 | 47 | 2.155.567 |
| 24/6/2025 | 130,12 | 131,35 | +0,95% | 130,00 | 134,00 | 130,38 | 131,32 | 131,35 | 50 | 39.546.553 |
| 23/6/2025 | 131,47 | 130,12 | -0,73% | 129,59 | 131,50 | 130,10 | 130,12 | 131,18 | 135 | 3.890.125 |
| 20/6/2025 | 133,25 | 131,08 | -1,70% | 130,33 | 133,25 | 130,70 | 130,51 | 131,09 | 141 | 6.901.161 |
| 18/6/2025 | 134,20 | 133,35 | -0,63% | 132,02 | 134,20 | 132,84 | 132,69 | 133,25 | 46 | 2.683.482 |
| 17/6/2025 | 135,05 | 134,20 | -0,59% | 131,97 | 135,05 | 132,84 | 131,86 | 134,00 | 55 | 3.971.963 |
| 16/6/2025 | 132,60 | 135,00 | +2,83% | 130,15 | 135,00 | 131,37 | 130,79 | 134,80 | 134 | 14.739.814 |
| 13/6/2025 | 129,15 | 131,28 | +0,51% | 129,03 | 131,99 | 130,80 | 130,05 | 131,28 | 52 | 2.930.007 |
| 12/6/2025 | 128,40 | 130,62 | +0,86% | 128,40 | 130,68 | 129,29 | 129,15 | 130,67 | 49 | 4.913.325 |
| 11/6/2025 | 130,29 | 129,50 | -0,60% | 127,50 | 131,80 | 128,75 | 128,64 | 129,50 | 99 | 17.883.860 |
| 10/6/2025 | 130,19 | 130,28 | +0,07% | 129,04 | 133,41 | 132,24 | 130,00 | 131,80 | 105 | 12.616.632 |
| 9/6/2025 | 130,20 | 130,19 | -2,48% | 130,19 | 135,50 | 131,91 | 130,19 | 132,30 | 87 | 7.057.377 |
| 6/6/2025 | 131,09 | 133,50 | +2,19% | 130,02 | 133,50 | 131,91 | 132,19 | 133,50 | 53 | 4.946.897 |
| 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 |