Cotações Históricas FLRK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 27,06 | -0,01 | -0,05% | 27,105 | 27,385 | 26,435 | 3.249 |
17 Mai 2024 | 27,0725 | -0,53 | -1,91% | 27,13 | 27,715 | 26,4575 | 1.266 |
16 Mai 2024 | 27,60 | -0,05 | -0,17% | 27,595 | 28,25 | 26,725 | 2.638 |
15 Mai 2024 | 27,6475 | 0,39 | 1,41% | 27,6475 | 27,6475 | 27,6475 | 53 |
14 Mai 2024 | 27,2625 | 0,13 | 0,46% | 27,2625 | 27,2625 | 27,2625 | 3.956 |
13 Mai 2024 | 27,1375 | -0,10 | -0,35% | 27,17 | 27,8525 | 26,5225 | 3.999 |
10 Mai 2024 | 27,2325 | -0,18 | -0,64% | 27,39 | 27,415 | 27,2225 | 1.705 |
09 Mai 2024 | 27,4075 | -0,26 | -0,94% | 27,4075 | 27,4075 | 27,4075 | 532 |
08 Mai 2024 | 27,6675 | 0,11 | 0,38% | 27,635 | 27,71 | 27,635 | 1.438 |
07 Mai 2024 | 27,5625 | 0,39 | 1,44% | 27,48 | 28,165 | 26,9425 | 446 |
03 Mai 2024 | 27,17 | 0,32 | 1,18% | 27,165 | 27,17 | 27,1025 | 1.776 |
02 Mai 2024 | 26,8525 | 0,32 | 1,21% | 26,585 | 27,3775 | 26,11 | 821 |
01 Mai 2024 | 26,5325 | -0,02 | -0,08% | 26,41 | 27,1525 | 25,895 | 1.632 |
30 Abr 2024 | 26,5525 | -0,12 | -0,45% | 26,725 | 27,1725 | 26,045 | 188 |
29 Abr 2024 | 26,6725 | 0,04 | 0,15% | 26,70 | 27,275 | 26,125 | 951 |
26 Abr 2024 | 26,6325 | 0,32 | 1,24% | 26,55 | 27,065 | 25,915 | 598 |
25 Abr 2024 | 26,3075 | -0,40 | -1,51% | 26,385 | 26,7825 | 25,5625 | 2.774 |
24 Abr 2024 | 26,71 | 0,08 | 0,30% | 26,835 | 26,88 | 26,685 | 472 |
23 Abr 2024 | 26,63 | 0,14 | 0,52% | 26,615 | 27,125 | 26,0775 | 1.173 |
22 Abr 2024 | 26,4925 | 0,27 | 1,04% | 26,255 | 27,1125 | 25,855 | 1.024 |
19 Abr 2024 | 26,22 | -0,16 | -0,62% | 26,00 | 26,6625 | 25,54 | 783 |
18 Abr 2024 | 26,3825 | 0,58 | 2,26% | 26,38 | 26,9775 | 25,84 | 4.293 |
17 Abr 2024 | 25,80 | -0,25 | -0,94% | 25,895 | 26,5475 | 25,4425 | 11.614 |
16 Abr 2024 | 26,045 | -0,58 | -2,18% | 25,90 | 26,415 | 25,4175 | 3.688 |
15 Abr 2024 | 26,625 | 0,04 | 0,15% | 26,64 | 26,64 | 26,5975 | 108 |
12 Abr 2024 | 26,585 | -0,63 | -2,30% | 26,85 | 27,28 | 26,1875 | 10.636 |
11 Abr 2024 | 27,21 | 0,76 | 2,86% | 27,275 | 27,865 | 26,9175 | 1.678 |
10 Abr 2024 | 26,4525 | -0,74 | -2,71% | 27,355 | 27,8225 | 26,2075 | 3.671 |
09 Abr 2024 | 27,19 | -0,48 | -1,73% | 27,22 | 27,27 | 27,1775 | 1.270 |
08 Abr 2024 | 27,67 | 0,10 | 0,37% | 27,515 | 28,1175 | 26,93 | 5.702 |
05 Abr 2024 | 27,5675 | -0,46 | -1,65% | 27,52 | 28,13 | 27,0125 | 3.404 |
04 Abr 2024 | 28,03 | 0,30 | 1,07% | 27,915 | 28,4375 | 27,42 | 1.493 |
03 Abr 2024 | 27,7325 | -0,16 | -0,58% | 27,595 | 28,125 | 27,035 | 5.295 |
02 Abr 2024 | 27,895 | 0,04 | 0,13% | 28,17 | 28,4525 | 27,4275 | 4.021 |
28 Mar 2024 | 27,8575 | 0,07 | 0,24% | 27,92 | 27,92 | 27,8525 | 5.110 |
27 Mar 2024 | 27,79 | -0,23 | -0,80% | 27,85 | 28,4375 | 27,2825 | 6.197 |
26 Mar 2024 | 28,015 | 0,08 | 0,28% | 28,04 | 28,11 | 27,975 | 5.561 |
25 Mar 2024 | 27,9375 | 0,00 | -0,01% | 27,96 | 28,5275 | 27,4475 | 4.575 |
22 Mar 2024 | 27,94 | -0,07 | -0,23% | 27,86 | 28,5025 | 27,38 | 5.083 |
21 Mar 2024 | 28,005 | 0,96 | 3,55% | 27,985 | 28,5925 | 27,4425 | 15.794 |
20 Mar 2024 | 27,045 | 0,27 | 1,02% | 27,06 | 27,1175 | 27,04 | 939 |
19 Mar 2024 | 26,7725 | -0,22 | -0,82% | 26,665 | 27,2225 | 26,08 | 2.630 |
18 Mar 2024 | 26,995 | 0,13 | 0,47% | 27,05 | 27,1325 | 26,985 | 3.188 |
15 Mar 2024 | 26,87 | -0,55 | -2,01% | 26,845 | 27,38 | 26,2825 | 6.224 |
14 Mar 2024 | 27,4225 | 0,16 | 0,58% | 27,54 | 27,6175 | 27,005 | 762 |
13 Mar 2024 | 27,265 | -0,09 | -0,34% | 27,345 | 27,895 | 26,72 | 33.280 |
12 Mar 2024 | 27,3575 | 0,40 | 1,46% | 27,245 | 27,94 | 26,805 | 2.226 |
11 Mar 2024 | 26,9625 | -0,04 | -0,14% | 26,985 | 27,50 | 26,295 | 37.666 |
08 Mar 2024 | 27,00 | 0,25 | 0,95% | 26,995 | 27,00 | 26,905 | 210 |
07 Mar 2024 | 26,745 | 0,13 | 0,49% | 26,745 | 26,745 | 26,745 | 154 |
06 Mar 2024 | 26,615 | 0,11 | 0,42% | 26,615 | 26,615 | 26,615 | 22 |
05 Mar 2024 | 26,5025 | -0,49 | -1,82% | 26,50 | 26,5075 | 26,45 | 2.598 |
04 Mar 2024 | 26,995 | 0,25 | 0,94% | 26,995 | 26,995 | 26,995 | 391 |
01 Mar 2024 | 26,7425 | 0,31 | 1,16% | 26,525 | 27,1575 | 26,4875 | 3.947 |
29 Fev 2024 | 26,435 | 0,03 | 0,10% | 26,455 | 26,4675 | 26,395 | 2.877 |
28 Fev 2024 | 26,4075 | 0,17 | 0,65% | 26,425 | 26,935 | 25,8475 | 5.477 |
27 Fev 2024 | 26,2375 | -0,20 | -0,77% | 26,295 | 26,8325 | 25,6525 | 1.453 |
26 Fev 2024 | 26,44 | -0,34 | -1,26% | 26,455 | 26,455 | 26,4225 | 4.071 |
23 Fev 2024 | 26,7775 | -0,04 | -0,15% | 26,73 | 26,785 | 26,73 | 327 |
22 Fev 2024 | 26,8175 | 0,27 | 1,01% | 26,835 | 27,375 | 26,22 | 1.129 |
21 Fev 2024 | 26,55 | -0,03 | -0,11% | 26,55 | 26,55 | 26,55 | 43 |