Cotações Históricas FLXT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 29,815 | -0,17 | -0,57% | 29,925 | 29,925 | 29,775 | 309 |
04 Jul 2024 | 29,985 | 0,90 | 3,09% | 29,975 | 29,985 | 29,975 | 283 |
03 Jul 2024 | 29,085 | 0,00 | 0,00% | 29,085 | 29,085 | 29,085 | 0 |
02 Jul 2024 | 29,085 | -0,38 | -1,27% | 28,975 | 29,085 | 28,97 | 2.535 |
01 Jul 2024 | 29,46 | 0,05 | 0,19% | 29,105 | 29,46 | 29,105 | 118 |
28 Jun 2024 | 29,405 | 0,08 | 0,26% | 29,405 | 29,405 | 29,405 | 150 |
27 Jun 2024 | 29,33 | 0,01 | 0,03% | 29,205 | 29,33 | 29,205 | 47 |
26 Jun 2024 | 29,32 | 0,00 | 0,00% | 29,32 | 29,32 | 29,32 | 0 |
25 Jun 2024 | 29,32 | 0,00 | 0,00% | 29,32 | 29,32 | 29,32 | 0 |
24 Jun 2024 | 29,32 | -0,23 | -0,76% | 29,60 | 29,60 | 29,285 | 246 |
21 Jun 2024 | 29,545 | -0,77 | -2,54% | 29,545 | 29,545 | 29,545 | 1.800 |
20 Jun 2024 | 30,315 | 0,48 | 1,61% | 29,94 | 30,315 | 29,915 | 5.932 |
19 Jun 2024 | 29,835 | 0,73 | 2,51% | 29,295 | 29,835 | 29,295 | 2.093 |
18 Jun 2024 | 29,105 | 0,10 | 0,34% | 28,945 | 29,105 | 28,945 | 11 |
17 Jun 2024 | 29,005 | 0,66 | 2,33% | 28,925 | 29,005 | 28,655 | 28 |
14 Jun 2024 | 28,345 | 0,00 | 0,02% | 28,345 | 28,345 | 28,345 | 1 |
13 Jun 2024 | 28,34 | 0,13 | 0,44% | 28,38 | 28,38 | 28,305 | 255 |
12 Jun 2024 | 28,215 | 0,54 | 1,97% | 28,215 | 28,215 | 28,215 | 60 |
11 Jun 2024 | 27,67 | 0,00 | 0,00% | 27,67 | 27,67 | 27,67 | 0 |
10 Jun 2024 | 27,67 | 0,18 | 0,65% | 27,67 | 27,67 | 27,67 | 12 |
07 Jun 2024 | 27,49 | 0,45 | 1,68% | 27,52 | 27,52 | 27,49 | 12 |
06 Jun 2024 | 27,035 | 0,00 | 0,00% | 27,035 | 27,035 | 27,035 | 0 |
05 Jun 2024 | 27,035 | 0,34 | 1,25% | 27,035 | 27,035 | 27,035 | 5 |
04 Jun 2024 | 26,70 | -0,54 | -1,96% | 26,435 | 26,70 | 26,435 | 22 |
03 Jun 2024 | 27,235 | 0,70 | 2,64% | 27,045 | 27,235 | 27,045 | 22 |
31 Mai 2024 | 26,535 | -0,95 | -3,46% | 26,775 | 26,775 | 26,535 | 544 |
30 Mai 2024 | 27,485 | 0,00 | 0,00% | 27,485 | 27,485 | 27,485 | 0 |
29 Mai 2024 | 27,485 | -0,29 | -1,04% | 27,485 | 27,485 | 27,485 | 100 |
28 Mai 2024 | 27,775 | 0,00 | 0,00% | 27,775 | 27,775 | 27,775 | 0 |
27 Mai 2024 | 27,775 | 0,49 | 1,80% | 27,775 | 27,775 | 27,775 | 180 |
24 Mai 2024 | 27,285 | -0,17 | -0,62% | 27,285 | 27,285 | 27,285 | 200 |
23 Mai 2024 | 27,455 | 0,88 | 3,29% | 27,395 | 27,455 | 27,395 | 183 |
22 Mai 2024 | 26,58 | -0,02 | -0,08% | 26,58 | 26,58 | 26,58 | 380 |
21 Mai 2024 | 26,60 | -0,27 | -0,99% | 26,60 | 26,60 | 26,60 | 25 |
20 Mai 2024 | 26,865 | 0,00 | 0,00% | 26,865 | 26,865 | 26,865 | 0 |
17 Mai 2024 | 26,865 | 0,00 | 0,00% | 26,865 | 26,865 | 26,865 | 0 |
16 Mai 2024 | 26,865 | -0,34 | -1,25% | 26,865 | 26,865 | 26,865 | 1 |
15 Mai 2024 | 27,205 | 0,95 | 3,62% | 26,83 | 27,205 | 26,83 | 14 |
14 Mai 2024 | 26,255 | 0,00 | 0,00% | 26,255 | 26,255 | 26,255 | 0 |
13 Mai 2024 | 26,255 | 0,00 | 0,00% | 26,255 | 26,255 | 26,255 | 0 |
10 Mai 2024 | 26,255 | 0,23 | 0,90% | 26,255 | 26,255 | 26,255 | 400 |
09 Mai 2024 | 26,02 | 0,00 | 0,00% | 26,02 | 26,02 | 26,02 | 0 |
08 Mai 2024 | 26,02 | 0,00 | 0,00% | 26,02 | 26,02 | 26,02 | 0 |
07 Mai 2024 | 26,02 | 0,11 | 0,41% | 25,925 | 26,02 | 25,925 | 5 |
06 Mai 2024 | 25,915 | 0,40 | 1,59% | 26,005 | 26,005 | 25,915 | 67 |
03 Mai 2024 | 25,51 | 0,19 | 0,75% | 25,51 | 25,51 | 25,51 | 100 |
02 Mai 2024 | 25,32 | -0,30 | -1,17% | 25,305 | 25,595 | 25,305 | 28 |
30 Abr 2024 | 25,62 | 0,00 | 0,00% | 25,62 | 25,62 | 25,62 | 0 |
29 Abr 2024 | 25,62 | 0,42 | 1,67% | 25,62 | 25,62 | 25,62 | 200 |
26 Abr 2024 | 25,20 | 0,20 | 0,82% | 25,135 | 25,20 | 25,08 | 319 |
25 Abr 2024 | 24,995 | 0,00 | 0,00% | 24,995 | 24,995 | 24,995 | 0 |
24 Abr 2024 | 24,995 | 0,35 | 1,42% | 24,995 | 24,995 | 24,995 | 40 |
23 Abr 2024 | 24,645 | 0,20 | 0,82% | 24,645 | 24,645 | 24,645 | 14 |
22 Abr 2024 | 24,445 | -1,01 | -3,95% | 24,515 | 24,515 | 24,445 | 51 |
19 Abr 2024 | 25,45 | 0,00 | 0,00% | 25,45 | 25,45 | 25,45 | 0 |
18 Abr 2024 | 25,45 | 0,47 | 1,86% | 25,465 | 25,55 | 25,45 | 46 |
17 Abr 2024 | 24,985 | 0,00 | 0,00% | 24,985 | 24,985 | 24,985 | 0 |
16 Abr 2024 | 24,985 | -1,11 | -4,25% | 25,20 | 25,20 | 24,985 | 540 |
15 Abr 2024 | 26,095 | -0,27 | -1,01% | 26,01 | 26,095 | 26,01 | 12 |
12 Abr 2024 | 26,36 | 0,28 | 1,07% | 26,36 | 26,36 | 26,36 | 10 |
11 Abr 2024 | 26,08 | 0,00 | 0,00% | 26,08 | 26,08 | 26,08 | 0 |
10 Abr 2024 | 26,08 | -0,42 | -1,57% | 25,99 | 26,08 | 25,99 | 4.500 |
09 Abr 2024 | 26,495 | 0,59 | 2,26% | 26,495 | 26,495 | 26,495 | 200 |