ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FLMA11 Fundo Invest Imobiliario Continental Square Faria Lima

139.69
0.04 (0.03%)
Jun 14 2024 - Closed
Delayed by 15 minutes

FLMA11 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 139.69 0.04 0.03% 139.67 140.31 139.66 785
Jun 13 2024 139.65 0.06 0.04% 140.00 140.32 139.64 245
Jun 12 2024 139.59 -1.56 -1.11% 141.15 142.15 139.59 652
Jun 11 2024 141.15 -1.01 -0.71% 141.25 142.00 141.08 569
Jun 10 2024 142.16 -1.56 -1.09% 143.72 143.72 140.02 1,047
Jun 07 2024 143.72 0.53 0.37% 143.48 143.97 142.30 104
Jun 06 2024 143.19 -1.79 -1.23% 144.91 144.98 143.16 181
Jun 05 2024 144.98 0.11 0.08% 143.02 144.99 142.12 466
Jun 04 2024 144.87 2.96 2.09% 141.91 145.15 141.91 1,143
Jun 03 2024 141.91 -0.09 -0.06% 142.29 142.74 141.81 559
May 31 2024 142.00 1.74 1.24% 140.30 143.20 140.30 451
May 29 2024 140.26 0.22 0.16% 140.00 140.95 139.42 245
May 28 2024 140.04 0.46 0.33% 139.86 140.24 139.05 325
May 27 2024 139.58 -0.23 -0.16% 139.71 140.09 139.58 1,537
May 24 2024 139.81 -1.21 -0.86% 139.50 140.20 139.03 457
May 23 2024 141.02 -1.50 -1.05% 142.81 142.81 140.12 168
May 22 2024 142.52 1.47 1.04% 141.05 143.17 141.05 164
May 21 2024 141.05 -0.02 -0.01% 141.07 141.07 140.06 192
May 20 2024 141.07 0.57 0.41% 140.50 141.08 140.03 1,717
May 17 2024 140.50 0.23 0.16% 140.25 140.50 140.10 239
May 16 2024 140.27 0.11 0.08% 140.16 140.50 140.16 263
May 15 2024 140.16 -0.28 -0.20% 140.46 140.50 140.05 644
May 14 2024 140.44 -0.81 -0.57% 140.26 142.07 140.26 237
May 13 2024 141.25 -1.65 -1.15% 143.00 143.01 139.94 837
May 10 2024 142.90 0.35 0.25% 142.90 143.30 142.23 143
May 09 2024 142.55 -0.35 -0.24% 143.19 143.20 140.54 638
May 08 2024 142.90 0.29 0.20% 142.50 143.20 142.18 507
May 07 2024 142.61 0.13 0.09% 142.48 143.30 142.24 184
May 06 2024 142.48 0.20 0.14% 142.30 142.50 139.60 585
May 03 2024 142.28 0.55 0.39% 141.79 142.28 140.50 472
May 02 2024 141.73 0.33 0.23% 141.40 141.73 140.35 2,114
Apr 30 2024 141.40 0.71 0.50% 140.50 141.71 140.50 119
Apr 29 2024 140.69 0.11 0.08% 140.58 142.00 139.56 982
Apr 26 2024 140.58 1.06 0.76% 139.60 140.96 139.60 325
Apr 25 2024 139.52 -2.46 -1.73% 141.07 141.23 139.52 232
Apr 24 2024 141.98 2.06 1.47% 139.92 141.99 139.51 162
Apr 23 2024 139.92 0.01 0.01% 139.91 141.38 139.91 105
Apr 22 2024 139.91 -0.01 -0.01% 139.91 141.49 139.91 291
Apr 19 2024 139.92 -0.37 -0.26% 140.03 145.20 138.52 675
Apr 18 2024 140.29 -0.25 -0.18% 140.54 140.54 140.01 107
Apr 17 2024 140.54 -0.61 -0.43% 141.33 141.50 140.52 134
Apr 16 2024 141.15 -1.35 -0.95% 142.50 142.50 141.00 1,280
Apr 15 2024 142.50 -1.03 -0.72% 143.52 143.52 140.50 263
Apr 12 2024 143.53 0.53 0.37% 140.93 143.54 140.93 423
Apr 11 2024 143.00 0.80 0.56% 142.89 143.41 142.20 507
Apr 10 2024 142.20 1.30 0.92% 140.92 143.47 140.92 332
Apr 09 2024 140.90 -0.09 -0.06% 140.99 142.40 140.90 518
Apr 08 2024 140.99 -0.87 -0.61% 141.86 145.41 138.00 3,185
Apr 05 2024 141.86 -1.96 -1.36% 143.01 145.33 141.53 613
Apr 04 2024 143.82 -0.42 -0.29% 144.53 145.27 143.01 259
Apr 03 2024 144.24 -0.06 -0.04% 144.29 145.00 144.20 287
Apr 02 2024 144.30 0.00 0.00% 144.33 144.43 143.43 593
Apr 01 2024 144.30 -0.20 -0.14% 144.50 144.90 143.01 692
Mar 28 2024 144.50 1.42 0.99% 143.09 145.00 143.01 2,504
Mar 27 2024 143.08 -0.17 -0.12% 143.28 144.00 143.02 684
Mar 26 2024 143.25 0.15 0.10% 143.05 144.00 143.05 217
Mar 25 2024 143.10 -1.17 -0.81% 143.01 144.70 143.01 319
Mar 22 2024 144.27 1.31 0.92% 142.96 145.00 142.01 165
Mar 21 2024 142.96 0.27 0.19% 142.69 142.96 142.55 213
Mar 20 2024 142.69 0.96 0.68% 141.52 145.95 141.04 379
Mar 19 2024 141.73 0.50 0.35% 140.79 143.00 140.78 210
Mar 18 2024 141.23 0.54 0.38% 140.02 141.50 140.02 895