Cotações Históricas FLQA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 23,5225 | -0,40 | -1,65% | 23,5225 | 23,5225 | 23,5225 | 190 |
30 Mai 2024 | 23,9175 | -0,03 | -0,11% | 23,9175 | 23,9175 | 23,9175 | 0 |
29 Mai 2024 | 23,945 | -0,43 | -1,76% | 24,335 | 24,4925 | 23,68 | 34 |
28 Mai 2024 | 24,375 | 0,06 | 0,26% | 24,445 | 24,6525 | 24,09 | 1.641 |
24 Mai 2024 | 24,3125 | 0,09 | 0,35% | 24,325 | 24,325 | 24,26 | 475 |
23 Mai 2024 | 24,2275 | 0,06 | 0,24% | 24,46 | 24,5625 | 24,01 | 27 |
22 Mai 2024 | 24,17 | 0,04 | 0,15% | 24,16 | 24,1975 | 24,145 | 25.338 |
21 Mai 2024 | 24,135 | -0,23 | -0,93% | 24,135 | 24,135 | 24,135 | 0 |
20 Mai 2024 | 24,3625 | 0,00 | 0,00% | 24,3625 | 24,3625 | 24,3625 | 0 |
17 Mai 2024 | 24,3625 | 0,09 | 0,36% | 24,24 | 24,66 | 24,1675 | 1.178 |
16 Mai 2024 | 24,275 | -0,05 | -0,21% | 24,405 | 24,4875 | 24,18 | 3.564 |
15 Mai 2024 | 24,325 | 0,38 | 1,59% | 24,325 | 24,325 | 24,325 | 0 |
14 Mai 2024 | 23,945 | 0,18 | 0,74% | 23,945 | 23,945 | 23,945 | 0 |
13 Mai 2024 | 23,77 | 0,12 | 0,52% | 23,81 | 23,8625 | 23,735 | 860 |
10 Mai 2024 | 23,6475 | 0,12 | 0,49% | 23,6475 | 23,6475 | 23,6475 | 0 |
09 Mai 2024 | 23,5325 | -0,06 | -0,25% | 23,5325 | 23,5325 | 23,5325 | 0 |
08 Mai 2024 | 23,5925 | -0,17 | -0,73% | 23,57 | 23,615 | 23,56 | 365 |
07 Mai 2024 | 23,765 | 0,14 | 0,58% | 23,76 | 23,765 | 23,525 | 24 |
03 Mai 2024 | 23,6275 | 0,23 | 0,98% | 23,63 | 23,7375 | 23,2925 | 1.824 |
02 Mai 2024 | 23,3975 | 0,30 | 1,31% | 23,445 | 23,445 | 23,2525 | 772 |
01 Mai 2024 | 23,095 | -0,10 | -0,43% | 23,095 | 23,095 | 23,095 | 0 |
30 Abr 2024 | 23,195 | -0,10 | -0,43% | 23,195 | 23,195 | 23,195 | 0 |
29 Abr 2024 | 23,295 | 0,23 | 0,99% | 23,295 | 23,295 | 23,295 | 0 |
26 Abr 2024 | 23,0675 | 0,18 | 0,80% | 23,0675 | 23,0675 | 23,0675 | 0 |
25 Abr 2024 | 22,885 | -0,05 | -0,20% | 22,885 | 22,885 | 22,885 | 0 |
24 Abr 2024 | 22,93 | 0,10 | 0,44% | 23,045 | 23,075 | 22,88 | 508 |
23 Abr 2024 | 22,83 | 0,26 | 1,17% | 22,825 | 22,835 | 22,6075 | 432 |
22 Abr 2024 | 22,565 | 0,05 | 0,20% | 22,565 | 22,565 | 22,565 | 0 |
19 Abr 2024 | 22,52 | -0,14 | -0,62% | 22,52 | 22,52 | 22,52 | 0 |
18 Abr 2024 | 22,66 | 0,10 | 0,43% | 22,71 | 22,7675 | 22,66 | 16 |
17 Abr 2024 | 22,5625 | -0,06 | -0,24% | 22,565 | 22,6725 | 22,5175 | 3.400 |
16 Abr 2024 | 22,6175 | -0,41 | -1,76% | 22,76 | 22,76 | 22,515 | 649 |
15 Abr 2024 | 23,0225 | -0,10 | -0,42% | 23,0225 | 23,0225 | 23,0225 | 0 |
12 Abr 2024 | 23,12 | -0,20 | -0,87% | 23,27 | 23,3275 | 23,04 | 508 |
11 Abr 2024 | 23,3225 | 0,06 | 0,24% | 23,295 | 23,3375 | 23,295 | 72 |
10 Abr 2024 | 23,2675 | -0,46 | -1,93% | 23,2675 | 23,2675 | 23,2675 | 0 |
09 Abr 2024 | 23,725 | 0,06 | 0,24% | 23,71 | 23,82 | 23,6775 | 1.832 |
08 Abr 2024 | 23,6675 | 0,27 | 1,15% | 23,6675 | 23,6675 | 23,6675 | 0 |
05 Abr 2024 | 23,3975 | -0,30 | -1,28% | 23,3975 | 23,3975 | 23,3975 | 0 |
04 Abr 2024 | 23,70 | 0,18 | 0,77% | 23,64 | 23,72 | 23,5775 | 1.464 |
03 Abr 2024 | 23,52 | 0,01 | 0,04% | 23,52 | 23,52 | 23,52 | 0 |
02 Abr 2024 | 23,51 | 0,04 | 0,18% | 23,765 | 23,765 | 23,485 | 420 |
28 Mar 2024 | 23,4675 | 0,10 | 0,44% | 23,4675 | 23,4675 | 23,4675 | 0 |
27 Mar 2024 | 23,365 | -0,04 | -0,16% | 23,375 | 23,4225 | 23,3525 | 1.786 |
26 Mar 2024 | 23,4025 | 0,00 | 0,02% | 23,36 | 23,4075 | 23,36 | 8 |
25 Mar 2024 | 23,3975 | 0,05 | 0,21% | 23,3975 | 23,3975 | 23,3975 | 0 |
22 Mar 2024 | 23,3475 | -0,13 | -0,55% | 23,425 | 23,49 | 23,22 | 1.810 |
21 Mar 2024 | 23,4775 | 0,40 | 1,74% | 23,4775 | 23,4775 | 23,4775 | 0 |
20 Mar 2024 | 23,075 | -0,04 | -0,17% | 23,075 | 23,075 | 23,075 | 0 |
19 Mar 2024 | 23,115 | -0,12 | -0,53% | 23,18 | 23,18 | 22,8325 | 132 |
18 Mar 2024 | 23,2375 | 0,03 | 0,12% | 23,435 | 23,435 | 23,195 | 315 |
15 Mar 2024 | 23,21 | -0,22 | -0,94% | 23,36 | 23,36 | 23,0475 | 1 |
14 Mar 2024 | 23,43 | 0,10 | 0,43% | 23,635 | 23,635 | 23,40 | 1.179 |
13 Mar 2024 | 23,33 | -0,24 | -1,00% | 23,33 | 23,33 | 23,33 | 0 |
12 Mar 2024 | 23,565 | 0,10 | 0,43% | 23,56 | 23,605 | 23,4525 | 743 |
11 Mar 2024 | 23,465 | -0,15 | -0,61% | 23,595 | 23,595 | 23,3375 | 1.512 |
08 Mar 2024 | 23,61 | 0,15 | 0,62% | 23,61 | 23,61 | 23,61 | 0 |
07 Mar 2024 | 23,465 | 0,20 | 0,86% | 23,465 | 23,465 | 23,465 | 0 |
06 Mar 2024 | 23,265 | 0,31 | 1,35% | 23,24 | 23,2675 | 23,19 | 149 |
05 Mar 2024 | 22,955 | -0,21 | -0,91% | 23,03 | 23,0525 | 22,91 | 471 |