Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas FL1OB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 17,265 | -0,19 | -1,09% | 17,355 | 17,635 | 15,655 | 0 |
| 04 Jul 2024 | 17,455 | -0,65 | -3,59% | 17,715 | 17,785 | 17,335 | 0 |
| 03 Jul 2024 | 18,105 | -2,15 | -10,61% | 19,395 | 19,645 | 17,975 | 0 |
| 02 Jul 2024 | 20,255 | 1,33 | 7,03% | 19,005 | 21,445 | 19,005 | 0 |
| 01 Jul 2024 | 18,925 | -0,41 | -2,12% | 17,495 | 19,175 | 17,485 | 0 |
| 28 Jun 2024 | 19,335 | -0,40 | -2,03% | 19,175 | 19,785 | 18,315 | 0 |
| 27 Jun 2024 | 19,735 | -0,40 | -1,99% | 19,915 | 20,325 | 19,205 | 0 |
| 26 Jun 2024 | 20,135 | 0,13 | 0,65% | 19,035 | 21,175 | 18,095 | 0 |
| 25 Jun 2024 | 20,005 | 1,70 | 9,29% | 19,445 | 20,885 | 19,445 | 0 |
| 24 Jun 2024 | 18,305 | -1,66 | -8,31% | 19,485 | 19,785 | 18,115 | 0 |
| 21 Jun 2024 | 19,965 | 0,83 | 4,34% | 19,135 | 20,575 | 19,085 | 0 |
| 20 Jun 2024 | 19,135 | -1,66 | -7,98% | 20,395 | 20,405 | 19,135 | 0 |
| 19 Jun 2024 | 20,795 | 0,66 | 3,28% | 19,855 | 20,875 | 19,855 | 0 |
| 18 Jun 2024 | 20,135 | -0,60 | -2,89% | 19,575 | 20,675 | 19,395 | 0 |
| 17 Jun 2024 | 20,735 | -0,64 | -2,99% | 20,845 | 21,735 | 20,105 | 0 |
| 14 Jun 2024 | 21,375 | 2,66 | 14,21% | 18,145 | 21,895 | 18,055 | 0 |
| 13 Jun 2024 | 18,715 | 3,63 | 24,06% | 15,505 | 18,775 | 15,125 | 0 |
| 12 Jun 2024 | 15,085 | -2,60 | -14,70% | 16,945 | 17,115 | 14,905 | 0 |
| 11 Jun 2024 | 17,685 | 1,28 | 7,80% | 16,105 | 18,485 | 15,855 | 0 |
| 10 Jun 2024 | 16,405 | 0,71 | 4,52% | 16,945 | 17,245 | 16,355 | 0 |
| 07 Jun 2024 | 15,695 | 0,93 | 6,30% | 15,085 | 17,015 | 14,735 | 0 |
| 06 Jun 2024 | 14,765 | -0,67 | -4,34% | 14,945 | 15,065 | 13,485 | 0 |
| 05 Jun 2024 | 15,435 | -1,63 | -9,55% | 15,885 | 16,265 | 14,975 | 0 |
| 04 Jun 2024 | 17,065 | 1,99 | 13,20% | 15,595 | 17,475 | 15,565 | 0 |
| 03 Jun 2024 | 15,075 | -1,06 | -6,57% | 14,445 | 15,285 | 14,215 | 0 |
| 31 Mai 2024 | 16,135 | 0,14 | 0,88% | 16,155 | 16,785 | 15,765 | 0 |
| 30 Mai 2024 | 15,995 | -0,26 | -1,60% | 17,055 | 17,055 | 15,845 | 0 |
| 29 Mai 2024 | 16,255 | 2,08 | 14,67% | 14,935 | 16,575 | 14,615 | 0 |
| 28 Mai 2024 | 14,175 | 0,89 | 6,70% | 13,195 | 14,535 | 12,495 | 0 |
| 27 Mai 2024 | 13,285 | -0,86 | -6,08% | 14,185 | 14,185 | 13,285 | 0 |
| 24 Mai 2024 | 14,145 | 0,16 | 1,14% | 15,325 | 15,325 | 13,925 | 0 |
| 23 Mai 2024 | 13,985 | -0,15 | -1,06% | 13,665 | 14,465 | 13,385 | 0 |
| 22 Mai 2024 | 14,135 | 0,47 | 3,44% | 13,675 | 14,365 | 13,585 | 0 |
| 21 Mai 2024 | 13,665 | 0,52 | 3,96% | 13,715 | 14,405 | 13,375 | 0 |
| 20 Mai 2024 | 13,145 | -0,63 | -4,57% | 13,525 | 13,575 | 12,855 | 0 |
| 17 Mai 2024 | 13,775 | 0,40 | 2,99% | 13,955 | 14,495 | 13,595 | 0 |
| 16 Mai 2024 | 13,375 | 1,42 | 11,88% | 12,045 | 13,525 | 12,005 | 0 |
| 15 Mai 2024 | 11,955 | -1,46 | -10,88% | 12,875 | 13,075 | 11,875 | 0 |
