Campus Faria Lima FII

FCFL11
🏛️ brazil →
126.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 108.74 108.74 105.37 107.29 0.0M
2023-12-27 108.12 108.73 104.00 108.73 0.0M
2023-12-26 103.34 109.03 102.17 105.55 0.0M
2023-12-22 102.62 103.07 101.34 103.07 0.0M
2023-12-21 101.50 103.08 101.50 102.62 0.0M
2023-12-20 102.61 102.62 101.34 102.50 0.0M
2023-12-19 101.73 102.87 101.09 102.50 0.0M
2023-12-18 103.07 103.07 101.01 101.25 0.0M
2023-12-15 101.19 101.19 100.00 101.18 0.0M
2023-12-14 100.28 101.16 99.92 100.91 0.0M
2023-12-13 100.03 101.18 98.84 100.28 0.0M
2023-12-12 101.61 101.69 98.65 100.87 0.0M
2023-12-11 101.50 102.56 100.61 101.68 0.0M
2023-12-08 101.83 102.56 100.99 102.56 0.0M
2023-12-07 101.37 102.56 100.50 101.56 0.0M
2023-12-06 100.83 102.56 100.05 101.43 0.0M
2023-12-05 101.43 101.45 100.01 100.33 0.0M
2023-12-04 101.83 101.83 100.45 101.48 0.0M
2023-12-01 102.18 102.74 100.64 102.55 0.0M
2023-11-30 102.69 102.69 100.15 102.18 0.0M
2023-11-29 102.67 102.74 101.36 101.36 0.0M
2023-11-28 103.52 103.52 101.36 102.07 0.0M
2023-11-27 101.76 102.28 101.65 101.65 0.0M
2023-11-24 101.37 102.76 101.37 101.75 0.0M
2023-11-23 101.98 103.15 101.20 102.84 0.0M
2023-11-22 104.19 104.19 101.88 101.94 0.0M
2023-11-21 103.54 104.37 102.04 102.73 0.0M
2023-11-20 104.54 105.31 103.68 105.00 0.0M
2023-11-17 103.30 103.72 103.30 103.48 0.0M
2023-11-16 103.36 104.21 102.51 103.30 0.0M
2023-11-14 104.38 104.47 103.05 104.03 0.0M
2023-11-13 104.98 104.99 102.29 104.39 0.0M
2023-11-10 104.62 104.66 104.26 104.66 0.0M
2023-11-09 105.12 105.12 104.28 104.28 0.0M
2023-11-08 104.66 105.07 104.66 104.66 0.0M
2023-11-07 105.10 105.10 104.66 104.66 0.0M
2023-11-06 103.31 105.10 101.51 105.10 0.0M
2023-11-03 103.64 104.26 102.86 104.26 0.0M
2023-11-01 103.75 103.76 103.28 103.28 0.0M
2023-10-31 102.95 104.30 102.81 103.13 0.0M
2023-10-30 102.86 103.37 101.15 102.95 0.0M
2023-10-27 102.86 103.03 101.14 102.72 0.0M
2023-10-26 103.84 103.84 102.23 102.90 0.0M
2023-10-25 102.89 104.18 102.85 103.02 0.0M
2023-10-24 104.20 104.20 102.88 102.97 0.0M
2023-10-23 102.86 104.58 102.69 103.45 0.0M
2023-10-20 104.21 104.66 102.84 102.86 0.0M
2023-10-19 102.87 104.65 102.41 103.74 0.0M
2023-10-18 105.47 105.47 102.99 103.88 0.0M
2023-10-17 103.24 105.20 103.02 104.79 0.0M
2023-10-16 103.83 103.90 101.75 102.67 0.0M
2023-10-13 102.66 103.75 101.35 103.02 0.0M
2023-10-11 104.25 104.26 102.55 102.63 0.0M
2023-10-10 104.78 105.32 103.52 104.26 0.0M
2023-10-09 104.75 105.23 103.63 104.79 0.0M
2023-10-06 104.35 104.56 104.35 104.43 0.0M
2023-10-05 104.79 104.79 103.60 104.35 0.0M
2023-10-04 104.60 104.60 103.88 104.35 0.0M
2023-10-03 102.55 104.02 102.54 103.41 0.0M
2023-10-02 104.60 104.60 103.33 103.45 0.0M
2023-09-29 103.33 103.91 102.55 103.35 0.0M
2023-09-28 102.39 103.46 102.39 103.00 0.0M
2023-09-27 102.47 103.86 102.47 103.56 0.0M
2023-09-26 103.40 104.16 103.07 103.63 0.0M
2023-09-25 103.91 103.91 103.60 103.60 0.0M
2023-09-22 104.26 104.35 103.64 103.64 0.0M
2023-09-21 102.33 104.09 102.33 103.90 0.0M
2023-09-20 102.11 103.90 101.93 103.90 0.0M
2023-09-19 103.62 108.59 102.33 103.45 0.0M
2023-09-18 101.40 104.01 101.40 103.62 0.0M
2023-09-15 103.35 104.06 101.18 102.74 0.0M
2023-09-14 101.62 104.07 101.62 103.35 0.0M
2023-09-13 103.25 103.62 103.25 103.62 0.0M
2023-09-12 103.11 104.06 103.11 104.06 0.0M
2023-09-11 103.12 103.54 103.11 103.19 0.0M
2023-09-09 116.50 116.50 116.50 116.50 0.0M
2023-09-08 103.44 103.64 103.17 103.62 0.0M
2023-09-06 103.33 104.06 103.18 103.50 0.0M
2023-09-05 103.22 104.74 101.09 103.80 0.0M
2023-09-04 104.08 104.08 103.17 103.86 0.0M
2023-09-02 117.01 117.01 117.01 117.01 0.0M
2023-09-01 103.42 105.35 103.42 104.06 0.0M
2023-08-31 104.04 104.04 103.42 103.42 0.0M
2023-08-30 104.06 104.06 103.33 104.02 0.0M
2023-08-29 103.62 103.74 103.61 103.61 0.0M
2023-08-28 103.17 104.06 102.89 103.62 0.0M
2023-08-25 104.50 104.50 103.17 104.06 0.0M
2023-08-24 104.51 104.51 104.34 104.40 0.0M
2023-08-23 103.31 104.95 103.11 104.13 0.0M
2023-08-22 104.18 104.24 102.36 104.22 0.0M
2023-08-21 104.06 104.22 104.06 104.18 0.0M
2023-08-18 105.02 105.03 103.76 104.24 0.0M
2023-08-17 103.39 104.22 103.38 104.00 0.0M
2023-08-16 103.01 104.07 103.01 104.07 0.0M
2023-08-15 101.82 103.23 100.74 102.63 0.0M
2023-08-14 103.47 104.29 101.64 102.44 0.0M
2023-08-11 102.93 104.70 102.93 104.70 0.0M
2023-08-10 103.39 104.26 102.32 103.33 0.0M
2023-08-09 102.05 103.61 102.05 103.39 0.0M
2023-08-08 102.49 103.34 102.05 102.05 0.0M
2023-08-07 102.47 103.35 102.05 102.93 0.0M
2023-08-04 102.45 102.49 102.05 102.27 0.0M
2023-08-03 102.49 102.49 102.07 102.47 0.0M
2023-08-02 102.21 102.49 100.98 102.05 0.0M
2023-08-01 102.48 102.48 101.62 102.21 0.0M
2023-07-31 101.61 102.48 101.61 102.48 0.0M
2023-07-28 102.16 102.16 101.06 101.39 0.0M
2023-07-27 100.38 102.43 100.38 102.17 0.0M
2023-07-26 101.77 102.43 101.61 102.43 0.0M
2023-07-25 100.29 102.47 100.28 101.61 0.0M
2023-07-24 101.60 102.49 99.98 102.04 0.0M
2023-07-21 99.67 102.93 96.50 101.61 0.0M
2023-07-20 99.84 99.84 97.87 98.83 0.0M
2023-07-19 101.61 101.61 97.18 99.84 0.0M
2023-07-18 101.78 101.78 99.94 100.01 0.0M
2023-07-17 98.46 100.10 97.16 100.03 0.0M
2023-07-14 98.42 102.12 96.93 98.31 0.0M
2023-07-13 98.04 100.17 98.04 100.11 0.0M
2023-07-12 97.25 98.27 97.23 98.04 0.0M
2023-07-11 97.18 97.18 96.53 97.13 0.0M
2023-07-10 98.27 98.27 96.09 98.20 0.0M
2023-07-07 98.24 98.69 97.83 98.27 0.0M
2023-07-06 97.40 98.23 96.76 98.18 0.0M
2023-07-05 96.50 98.71 96.50 98.26 0.0M
2023-07-04 96.50 97.83 96.04 97.83 0.0M
2023-07-03 95.62 96.52 95.62 96.52 0.0M
2023-06-30 95.33 95.78 94.91 95.41 0.0M
2023-06-29 94.76 95.33 93.88 95.33 0.0M
2023-06-28 95.38 95.64 93.18 94.76 0.0M
2023-06-27 95.20 95.72 95.20 95.38 0.0M
2023-06-26 93.97 95.80 93.95 95.79 0.0M
2023-06-23 94.03 95.81 93.93 94.32 0.0M
2023-06-22 94.90 95.13 93.89 94.94 0.0M
2023-06-21 93.80 94.76 93.78 94.24 0.0M
2023-06-20 96.29 96.29 93.34 93.77 0.0M
2023-06-19 94.75 96.50 93.17 96.30 0.0M
2023-06-16 93.90 94.92 93.90 94.07 0.0M
2023-06-15 93.19 94.39 93.19 93.45 0.0M
2023-06-14 93.58 94.06 92.78 93.19 0.0M
2023-06-13 93.18 93.63 92.32 93.63 0.0M
2023-06-12 92.40 93.10 90.75 92.75 0.0M
2023-06-09 93.19 93.19 92.53 93.12 0.0M
2023-06-07 91.46 93.90 91.45 93.47 0.0M
2023-06-06 93.89 94.91 89.71 92.32 0.0M
2023-06-05 93.63 94.05 93.63 93.89 0.0M
2023-06-02 93.19 94.93 93.19 93.21 0.0M
2023-06-01 92.32 94.06 91.46 93.19 0.0M
2023-05-31 94.22 94.35 91.62 92.32 0.0M
2023-05-30 95.51 95.51 94.25 94.34 0.0M
2023-05-29 93.72 95.51 93.72 95.50 0.0M
2023-05-26 95.50 95.50 94.50 94.50 0.0M
2023-05-25 95.51 95.51 93.61 94.77 0.0M
2023-05-24 93.10 95.53 93.09 95.44 0.0M
2023-05-23 92.49 93.19 92.23 93.19 0.0M
2023-05-22 92.36 92.49 90.59 92.49 0.0M
2023-05-19 92.77 92.95 91.88 92.32 0.0M
2023-05-18 91.64 93.48 89.88 93.48 0.0M
2023-05-17 91.64 91.64 89.48 91.64 0.0M
2023-05-16 91.63 91.64 91.22 91.64 0.0M
2023-05-15 95.01 95.01 90.77 91.37 0.0M
2023-05-12 92.39 95.57 89.47 95.09 0.0M
2023-05-11 95.09 96.30 89.04 95.94 0.0M
2023-05-10 95.87 95.87 94.23 95.09 0.0M
2023-05-09 94.23 95.53 92.02 95.22 0.0M
2023-05-08 93.35 94.45 93.35 94.18 0.0M
2023-05-06 107.99 107.99 107.99 107.99 0.0M
2023-05-05 92.41 93.36 92.41 93.36 0.0M
2023-05-04 92.48 92.48 90.53 91.64 0.0M
2023-05-03 91.13 92.69 89.91 91.46 0.0M
2023-05-02 89.94 91.38 89.04 91.38 0.0M
2023-04-28 89.84 91.26 89.84 90.51 0.0M
2023-04-27 91.37 91.38 89.91 90.34 0.0M
2023-04-26 89.78 91.20 89.78 91.20 0.0M
2023-04-25 90.60 90.61 87.75 89.49 0.0M
2023-04-24 90.70 91.38 89.92 90.61 0.0M
2023-04-20 90.59 90.77 89.91 90.70 0.0M
2023-04-19 90.60 90.76 89.84 90.66 0.0M
2023-04-18 90.21 91.33 88.17 90.78 0.0M
2023-04-17 87.57 89.41 87.49 89.09 0.0M
2023-04-14 87.49 90.06 87.06 87.06 0.0M
2023-04-13 91.56 91.56 87.48 87.48 0.0M
2023-04-12 89.94 91.61 88.79 91.61 0.0M
2023-04-11 91.90 91.91 87.92 91.07 0.0M
2023-04-10 91.00 93.92 89.12 93.92 0.0M
2023-04-06 89.15 90.04 88.00 90.04 0.0M
2023-04-05 90.78 90.84 89.22 90.84 0.0M
2023-04-04 90.83 90.91 88.98 90.91 0.0M
2023-04-03 89.60 91.77 89.09 91.68 0.0M
2023-03-31 90.06 90.06 88.35 89.60 0.0M
2023-03-30 90.79 90.79 88.03 90.75 0.0M
2023-03-29 87.70 90.81 87.70 90.81 0.0M
2023-03-28 90.01 91.68 87.66 90.91 0.0M
2023-03-27 90.06 92.63 86.71 88.35 0.0M
2023-03-24 86.55 90.06 84.71 90.06 0.0M
2023-03-23 87.93 88.88 84.07 84.85 0.0M
2023-03-22 89.21 89.21 87.50 87.50 0.0M
2023-03-21 86.30 90.81 86.30 90.04 0.0M
2023-03-20 86.80 89.21 86.62 87.06 0.0M
2023-03-17 86.72 89.00 86.72 86.79 0.0M
2023-03-16 89.01 89.01 86.79 87.22 0.0M
2023-03-15 88.49 91.03 87.50 88.59 0.0M
2023-03-14 89.65 90.20 87.65 88.49 0.0M
2023-03-13 90.30 90.30 89.77 90.10 0.0M
2023-03-10 91.05 92.95 89.60 92.95 0.0M
2023-03-09 89.35 91.64 89.35 91.05 0.0M
2023-03-08 89.92 92.97 89.92 91.05 0.0M
2023-03-07 89.52 93.29 89.51 89.96 0.0M
2023-03-06 93.18 93.18 88.56 89.51 0.0M
2023-03-03 92.90 93.18 91.46 92.75 0.0M
2023-03-02 93.68 93.68 91.43 92.90 0.0M
2023-03-01 94.02 94.02 92.32 93.68 0.0M
2023-02-28 94.01 94.03 93.09 94.03 0.0M
2023-02-27 94.26 94.26 93.04 94.03 0.0M
2023-02-24 94.26 94.26 92.76 94.26 0.0M
2023-02-23 94.40 94.40 93.94 94.26 0.0M
2023-02-22 93.16 94.41 93.16 94.41 0.0M
2023-02-17 94.84 96.09 94.03 94.45 0.0M
2023-02-16 95.86 95.94 95.56 95.56 0.0M
2023-02-15 95.46 95.89 94.64 95.89 0.0M
2023-02-14 95.59 95.59 95.26 95.47 0.0M
2023-02-13 95.52 95.60 95.51 95.60 0.0M
2023-02-10 95.56 96.22 95.30 96.22 0.0M
2023-02-09 95.20 96.23 95.20 96.23 0.0M
2023-02-08 95.71 95.71 95.05 95.56 0.0M
2023-02-07 95.68 95.68 95.01 95.43 0.0M
2023-02-06 95.35 96.23 95.29 96.23 0.0M
2023-02-03 95.30 95.45 94.87 95.35 0.0M
2023-02-02 96.12 96.12 94.65 95.30 0.0M
2023-02-01 95.29 96.23 95.04 96.23 0.0M
2023-01-31 95.30 95.46 93.39 95.46 0.0M
2023-01-30 95.89 95.89 95.22 95.30 0.0M
2023-01-27 95.89 95.89 95.18 95.89 0.0M
2023-01-26 95.35 95.64 95.26 95.64 0.0M
2023-01-25 95.76 95.76 94.85 94.85 0.0M
2023-01-24 95.28 95.89 95.26 95.89 0.0M
2023-01-23 95.47 95.47 95.26 95.26 0.0M
2023-01-20 95.05 95.56 95.05 95.47 0.0M
2023-01-19 95.05 95.86 94.37 95.44 0.0M
2023-01-18 95.24 95.24 93.98 95.24 0.0M
2023-01-17 95.27 96.28 94.98 95.24 0.0M
2023-01-16 95.19 96.08 95.04 96.07 0.0M
2023-01-13 95.65 95.65 94.47 95.20 0.0M
2023-01-12 94.61 96.23 94.51 96.07 0.0M
2023-01-11 95.45 96.28 94.25 96.28 0.0M
2023-01-10 94.45 96.23 93.98 96.23 0.0M
2023-01-09 95.73 96.28 94.23 96.28 0.0M
2023-01-06 94.82 95.65 94.23 95.65 0.0M
2023-01-05 94.40 95.24 94.06 95.08 0.0M
2023-01-04 96.75 96.75 93.98 96.14 0.0M
2023-01-03 94.04 96.75 93.98 96.75 0.0M
2023-01-02 95.07 95.11 93.98 94.59 0.0M