Fundo Invest Imobiliario Continental Square Faria Lima (FLMA11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.023721040563 | 126.47 | 130.5 | 123.99 | 1142 | 127.54379377 | FU |
| 4 | -1.44 | -1.12552759106 | 127.94 | 138.04 | 118 | 910 | 129.28193085 | FU |
| 12 | -3.58 | -2.75215252153 | 130.08 | 138.04 | 118 | 619 | 129.05049873 | FU |
| 26 | -15.51 | -10.9217660728 | 142.01 | 142.01 | 118 | 564 | 131.86282026 | FU |
| 52 | -16.19 | -11.3462751419 | 142.69 | 145.41 | 118 | 546 | 136.70092516 | FU |
| 156 | 8.7 | 7.38539898132 | 117.8 | 148.99 | 109.99 | 589 | 131.82076153 | FU |
| 260 | 123.55 | 4188.13559322 | 2.95 | 148.99 | 2.68 | 16295 | 6.94228334 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 126.5 | -1.03 | -0.81 | 127.53 | 128 | 125.09 | 688 |
| 1742506200 | 127.53 | -1.63 | -1.26 | 130.25 | 130.25 | 125 | 2121 |
| 1742419800 | 129.16 | 1.68 | 1.32 | 128 | 130.5 | 128 | 1223 |
| 1742333400 | 127.48 | 2.13 | 1.70 | 125.9 | 128 | 125.9 | 1350 |
| 1742247000 | 125.35 | -0.71 | -0.56 | 127.33 | 128.46 | 123.99 | 494 |
| 1741987800 | 126.06 | -0.41 | -0.32 | 126.47 | 128.47 | 125.5 | 524 |
| 1741901400 | 126.47 | 0.46 | 0.37 | 126.5 | 126.5 | 126.3 | 194 |
| 1741814940 | 126.01 | -4.49 | -3.44 | 130.5 | 130.5 | 122.99 | 2373 |
| 1741728600 | 130.5 | 0 | 0.00 | 126.52 | 130.72 | 126.52 | 516 |
| 1741642140 | 130.5 | -1.13 | -0.86 | 130.09 | 131.99 | 129.02 | 299 |
| 1741382940 | 131.63 | -0.02 | -0.02 | 131.63999 | 132.74 | 128.01 | 486 |
| 1741296540 | 131.65 | 1.65 | 1.27 | 130 | 131.79 | 129.69999 | 209 |
| 1741210140 | 130 | -0.5 | -0.38 | 130.5 | 131.79 | 127.09 | 483 |
| 1740778200 | 130.5 | 1.5 | 1.16 | 128.94999 | 132.25 | 127.01 | 314 |
| 1740691740 | 129 | 0.8 | 0.62 | 130.38999 | 130.38999 | 118 | 2477 |
| 1740605400 | 128.19999 | 1.2 | 0.94 | 126.5 | 130.44 | 126.5 | 192 |
| 1740519000 | 127 | -1.05 | -0.82 | 128 | 130.97 | 127 | 537 |
| 1740432540 | 128.05 | -9.95 | -7.21 | 131.51 | 133.44 | 128.01 | 550 |
| 1740173400 | 138 | 12.8 | 10.22 | 127.94 | 138.04 | 120.35 | 2029 |
| 1740087000 | 125.2 | -2.79 | -2.18 | 127.99 | 127.99 | 125.19 | 730 |
| 1740000540 | 127.99 | 1.24 | 0.98 | 128.02 | 128.75 | 126.4 | 360 |
| 1739914140 | 126.75 | 0.95 | 0.76 | 125.7 | 131.19999 | 125.7 | 733 |
| 1739827800 | 125.8 | -0.02 | -0.02 | 127.08 | 127.89 | 125.52 | 518 |
| 1739568600 | 125.82 | -0.11 | -0.09 | 125.55 | 128.44999 | 125.55 | 299 |
| 1739482140 | 125.93 | -0.2 | -0.16 | 126.13 | 129.84 | 125.93 | 300 |
| 1739395740 | 126.13 | -3.3 | -2.55 | 129.43 | 130 | 126.05 | 778 |
| 1739309400 | 129.43 | -1.71 | -1.30 | 131.09 | 131.16999 | 128.58 | 265 |
| 1739222940 | 131.13999 | 2.33 | 1.81 | 127.01 | 131.15 | 127 | 626 |
| 1738963800 | 128.81 | -0.99 | -0.76 | 129 | 129 | 127.6 | 327 |
| 1738877340 | 129.8 | 1.9 | 1.49 | 128.63999 | 129.99 | 127.9 | 138 |
| 1738790940 | 127.9 | 1.19 | 0.94 | 125.01 | 129.78 | 125.01 | 277 |
| 1738704600 | 126.71 | -0.78 | -0.61 | 126.01 | 129.83 | 125 | 379 |
| 1738618200 | 127.49 | 2.49 | 1.99 | 125 | 130.06 | 124.8 | 1657 |
| 1738358940 | 125 | -0.99 | -0.79 | 125.95 | 127 | 124.77 | 746 |
| 1738272540 | 125.99 | -0.01 | -0.01 | 126.9 | 126.9 | 125.9 | 818 |
| 1738186200 | 126 | -2 | -1.56 | 127.5 | 127.5 | 126 | 580 |
| 1738099740 | 128 | -0.31 | -0.24 | 128.31 | 128.31 | 127.05 | 618 |
| 1738013340 | 128.31 | 0.32 | 0.25 | 129.28 | 129.46 | 128.12 | 620 |
| 1737754200 | 127.99 | -0.9 | -0.70 | 130.99 | 131.41 | 127.98 | 434 |
| 1737667740 | 128.88999 | 0.24 | 0.19 | 128.3 | 128.9 | 128.3 | 196 |
| 1737581400 | 128.65 | -2.6 | -1.98 | 129 | 130 | 128.3 | 839 |
| 1737495000 | 131.25 | -0.25 | -0.19 | 131.5 | 131.5 | 130 | 443 |
| 1737408600 | 131.5 | -0.07 | -0.05 | 130.18 | 131.56 | 130.18 | 169 |
| 1737149400 | 131.57 | 1.39 | 1.07 | 130.19 | 132.49 | 130.18 | 265 |
| 1737062940 | 130.18 | -0.64 | -0.49 | 132.72999 | 133.88999 | 130.16999 | 306 |
| 1736976540 | 130.82 | 0.08 | 0.06 | 130.74 | 133.85 | 130.55 | 452 |
| 1736890140 | 130.74 | 0.57 | 0.44 | 130.16999 | 135.26 | 130 | 370 |
| 1736803740 | 130.16999 | -3.58 | -2.68 | 134.99 | 134.99 | 130 | 576 |
| 1736544540 | 133.75 | -1.19 | -0.88 | 132.24 | 134.99 | 132.24 | 397 |
| 1736458140 | 134.94 | 1.01 | 0.75 | 133.86 | 134.94999 | 131.4 | 350 |
| 1736371740 | 133.93 | 0.64 | 0.48 | 134.5 | 134.94 | 132.66999 | 199 |
| 1736285400 | 133.29 | -1.51 | -1.12 | 134.8 | 136 | 133.29 | 328 |
| 1736198940 | 134.8 | 1.35 | 1.01 | 135 | 137.82 | 132.75 | 280 |
| 1735939740 | 133.44999 | 0.95 | 0.72 | 132.5 | 135.99 | 132.5 | 404 |
| 1735853400 | 132.5 | 0.6 | 0.45 | 134.1 | 135.99 | 132.5 | 389 |
| 1735594200 | 131.9 | 0.4 | 0.30 | 131.19 | 134.05 | 130.1 | 693 |
| 1735334940 | 131.5 | 0.4 | 0.31 | 130.08 | 134.3 | 130.08 | 438 |
| 1735248540 | 131.1 | 2.14 | 1.66 | 128.91 | 134.18 | 128.91 | 608 |
| 1734989340 | 128.96 | -4.03 | -3.03 | 132.99 | 135 | 128.53 | 1222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
