Faria Lima Capital Recebiveis Imobiliarios I FII

FLCR11
🏛️ brazil →
95.94
Last Update: 2025-09-30
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
2021-12-30 88.45 89.05 88.45 89.04 0.0M
2021-12-29 88.52 88.86 88.18 88.50 0.0M
2021-12-28 88.87 88.94 87.30 88.87 0.0M
2021-12-27 88.87 89.05 87.42 88.87 0.0M
2021-12-23 88.92 89.05 88.70 88.70 0.0M
2021-12-22 88.87 88.95 88.79 88.83 0.0M
2021-12-21 88.61 88.86 88.61 88.84 0.0M
2021-12-20 89.07 89.19 88.87 88.87 0.0M
2021-12-17 89.01 89.45 88.75 88.75 0.0M
2021-12-16 89.05 89.05 88.96 89.01 0.0M
2021-12-15 88.90 89.05 87.32 89.05 0.0M
2021-12-14 88.91 88.91 88.04 88.90 0.0M
2021-12-13 88.09 89.05 87.99 88.91 0.0M
2021-12-10 87.30 88.15 87.10 87.30 0.0M
2021-12-09 87.29 87.30 87.13 87.26 0.0M
2021-12-08 87.08 87.30 87.03 87.29 0.0M
2021-12-07 85.93 87.45 85.91 87.45 0.0M
2021-12-06 85.94 86.19 85.72 85.93 0.0M
2021-12-03 85.93 86.23 85.89 85.89 0.0M
2021-12-02 85.93 85.93 85.87 85.93 0.0M
2021-12-01 85.93 85.93 85.74 85.93 0.0M
2021-11-30 86.26 86.26 85.84 85.88 0.0M
2021-11-29 85.93 86.27 85.87 85.90 0.0M
2021-11-26 85.59 86.27 85.55 85.95 0.0M
2021-11-25 85.96 86.17 85.54 85.54 0.0M
2021-11-24 86.30 86.31 85.68 85.68 0.0M
2021-11-23 86.61 86.61 85.52 86.32 0.0M
2021-11-22 86.75 86.75 85.90 85.90 0.0M
2021-11-19 86.76 86.76 85.91 85.93 0.0M
2021-11-18 85.96 86.27 85.90 86.27 0.0M
2021-11-17 85.95 87.14 85.91 87.09 0.0M
2021-11-16 87.20 87.20 85.88 86.70 0.0M
2021-11-12 86.31 87.20 85.93 87.20 0.0M
2021-11-11 86.36 86.36 85.93 86.08 0.0M
2021-11-10 86.62 87.20 85.17 86.10 0.0M
2021-11-09 86.75 86.75 86.00 86.36 0.0M
2021-11-08 86.35 86.43 85.43 86.33 0.0M
2021-11-05 86.40 86.44 85.43 86.38 0.0M
2021-11-04 86.39 86.39 85.59 86.38 0.0M
2021-11-03 86.43 86.43 85.54 86.38 0.0M
2021-11-01 86.40 86.44 85.64 86.44 0.0M
2021-10-29 86.11 86.42 85.42 86.37 0.0M
2021-10-28 86.38 86.38 84.75 86.16 0.0M
2021-10-27 86.42 86.44 84.67 85.60 0.0M
2021-10-26 86.44 86.44 84.92 86.41 0.0M
2021-10-25 86.42 86.42 85.43 86.11 0.0M
2021-10-22 86.09 86.44 84.54 86.44 0.0M
2021-10-21 86.18 86.45 84.75 84.93 0.0M
2021-10-20 86.18 86.19 85.54 86.18 0.0M
2021-10-19 85.90 86.19 85.60 86.19 0.0M
2021-10-18 86.19 86.19 85.54 86.19 0.0M
2021-10-15 86.19 86.19 85.60 85.70 0.0M
2021-10-14 86.19 86.19 85.62 86.19 0.0M
2021-10-13 86.19 86.19 85.60 86.18 0.0M
2021-10-11 86.20 86.20 85.60 86.19 0.0M
2021-10-08 86.41 86.41 85.55 86.19 0.0M
2021-10-07 84.68 86.21 84.55 86.21 0.0M
2021-10-06 84.78 84.83 84.58 84.83 0.0M
2021-10-05 84.83 84.83 84.58 84.58 0.0M
2021-10-04 84.83 84.83 84.62 84.83 0.0M
2021-10-01 84.77 84.83 84.77 84.83 0.0M
2021-09-30 84.83 84.83 84.49 84.55 0.0M
2021-09-29 84.82 84.83 84.74 84.83 0.0M
2021-09-28 84.83 84.83 83.65 84.83 0.0M
2021-09-27 84.83 84.83 84.12 84.83 0.0M
2021-09-24 84.83 84.83 84.49 84.83 0.0M
2021-09-23 84.82 84.83 84.82 84.83 0.0M
2021-09-22 84.83 84.83 84.50 84.83 0.0M
2021-09-21 84.83 84.83 84.81 84.81 0.0M
2021-09-20 84.71 84.83 84.49 84.82 0.0M
2021-09-17 84.73 84.83 84.10 84.80 0.0M
2021-09-16 84.74 84.83 84.56 84.81 0.0M
2021-09-15 84.83 84.83 84.42 84.83 0.0M
2021-09-14 84.73 84.83 84.73 84.83 0.0M
2021-09-13 84.49 84.49 84.32 84.49 0.0M
2021-09-10 84.61 84.83 83.76 84.49 0.0M
2021-09-09 84.49 84.87 83.66 84.60 0.0M
2021-09-08 83.96 83.96 81.90 83.71 0.0M
2021-09-06 83.71 83.71 83.70 83.71 0.0M
2021-09-03 83.71 83.71 83.14 83.71 0.0M
2021-09-02 83.71 83.71 83.47 83.71 0.0M
2021-09-01 83.71 83.71 83.47 83.71 0.0M
2021-08-31 83.56 83.71 83.55 83.64 0.0M
2021-08-30 83.47 83.76 82.73 83.58 0.0M
2021-08-27 82.80 83.02 82.69 83.02 0.0M
2021-08-26 82.73 82.81 82.72 82.81 0.0M
2021-08-25 82.70 82.81 82.52 82.71 0.0M
2021-08-24 82.81 82.81 82.71 82.71 0.0M
2021-08-23 82.32 82.81 82.32 82.81 0.0M
2021-08-20 82.70 82.81 82.39 82.81 0.0M
2021-08-19 82.73 82.81 82.32 82.81 0.0M
2021-08-18 82.73 82.73 82.71 82.72 0.0M
2021-08-17 82.65 82.80 82.37 82.77 0.0M
2021-08-16 82.80 82.80 82.48 82.72 0.0M
2021-08-13 81.90 82.80 81.90 82.71 0.0M
2021-08-12 82.73 82.73 81.49 82.71 0.0M
2021-08-11 82.32 82.81 81.50 82.81 0.0M
2021-08-10 82.73 83.10 82.32 82.34 0.0M
2021-08-09 82.44 83.35 81.32 82.73 0.0M
2021-08-06 82.67 82.67 82.37 82.44 0.0M
2021-08-05 82.67 82.67 82.26 82.67 0.0M
2021-08-04 82.67 82.67 82.06 82.67 0.0M
2021-08-03 82.67 82.67 81.93 82.67 0.0M
2021-08-02 82.67 82.67 82.49 82.51 0.0M
2021-07-30 82.67 82.67 82.65 82.67 0.0M
2021-07-29 82.67 82.67 82.39 82.39 0.0M
2021-07-28 82.55 82.67 82.55 82.66 0.0M
2021-07-27 82.73 82.74 82.27 82.67 0.0M
2021-07-26 82.73 82.73 82.61 82.73 0.0M
2021-07-23 82.74 82.74 82.34 82.74 0.0M
2021-07-22 82.99 83.14 82.67 82.73 0.0M
2021-07-21 83.32 83.32 82.34 82.91 0.0M
2021-07-20 83.32 83.32 82.75 83.32 0.0M
2021-07-19 83.31 83.32 83.31 83.32 0.0M
2021-07-16 83.14 83.32 82.92 82.96 0.0M
2021-07-15 83.31 83.31 82.76 83.14 0.0M
2021-07-14 83.29 83.29 82.75 83.23 0.0M
2021-07-13 82.83 83.32 82.44 82.44 0.0M
2021-07-12 82.66 82.83 82.27 82.83 0.0M
2021-07-08 82.05 82.73 82.05 82.73 0.0M
2021-07-07 82.74 82.74 81.93 82.74 0.0M
2021-07-06 80.86 82.74 80.70 82.74 0.0M
2021-07-05 82.73 82.74 82.73 82.74 0.0M
2021-07-02 82.74 82.74 82.74 82.74 0.0M
2021-07-01 81.98 82.74 81.95 82.74 0.0M
2021-06-30 82.73 82.73 81.74 82.72 0.0M
2021-06-29 79.64 82.74 79.64 82.74 0.0M
2021-06-28 81.19 82.75 79.61 81.50 0.0M
2021-06-25 83.75 83.75 81.11 81.44 0.0M
2021-06-24 83.83 83.83 83.57 83.82 0.0M
2021-06-23 83.83 83.83 83.57 83.57 0.0M
2021-06-22 83.56 83.65 82.75 82.75 0.0M
2021-06-21 83.57 83.84 83.00 83.83 0.0M
2021-06-18 84.26 84.26 82.92 83.57 0.0M
2021-06-17 83.57 83.57 83.57 83.57 0.0M
2021-06-16 83.51 84.30 83.47 83.57 0.0M
2021-06-15 83.08 83.48 83.08 83.08 0.0M
2021-06-14 83.43 83.48 83.42 83.48 0.0M
2021-06-11 83.53 83.53 83.16 83.16 0.0M
2021-06-10 83.21 83.39 82.55 82.55 0.0M
2021-06-09 83.08 83.08 83.08 83.08 0.0M
2021-06-08 83.15 83.15 82.35 83.15 0.0M
2021-06-07 82.76 83.15 82.35 83.15 0.0M
2021-06-04 82.44 83.19 82.36 83.19 0.0M
2021-06-02 83.54 83.54 82.43 83.52 0.0M
2021-06-01 83.54 83.54 81.54 83.47 0.0M
2021-05-31 82.76 83.92 82.75 83.55 0.0M
2021-05-28 84.23 84.23 82.72 83.08 0.0M
2021-05-27 82.67 82.67 82.35 82.35 0.0M
2021-05-26 82.43 82.76 82.19 82.76 0.0M
2021-05-24 82.47 82.47 81.22 82.43 0.0M
2021-05-21 81.46 82.51 81.41 82.41 0.0M
2021-05-20 81.38 81.94 81.38 81.38 0.0M
2021-05-19 81.94 81.94 81.94 81.94 0.0M
2021-05-18 82.19 82.19 81.29 82.18 0.0M
2021-05-17 82.19 82.73 82.19 82.73 0.0M
2021-05-14 82.70 83.10 81.94 82.19 0.0M
2021-05-13 82.73 82.73 81.94 82.70 0.0M
2021-05-12 82.95 82.95 82.15 82.15 0.0M
2021-05-11 82.35 82.35 82.07 82.07 0.0M
2021-05-10 81.98 82.02 81.54 81.54 0.0M
2021-05-07 81.12 82.30 79.52 81.12 0.0M
2021-05-06 82.24 82.24 81.12 81.12 0.0M
2021-05-05 81.12 81.12 81.12 81.12 0.0M
2021-05-03 82.88 82.88 81.20 82.63 0.0M
2021-04-30 82.69 83.11 81.52 83.11 0.0M
2021-04-29 82.84 82.84 82.84 82.84 0.0M
2021-04-28 81.12 82.84 81.12 82.84 0.0M
2021-04-27 81.36 81.36 81.36 81.36 0.0M
2021-04-26 80.71 80.71 80.71 80.71 0.0M
2021-04-23 83.00 83.00 79.12 80.71 0.0M
2021-04-22 83.08 83.08 79.11 79.11 0.0M
2021-04-20 83.10 83.10 83.10 83.10 0.0M
2021-04-19 81.91 83.08 78.72 78.72 0.0M
2021-04-16 81.53 81.53 80.31 80.31 0.0M
2021-04-15 81.90 81.90 79.03 81.52 0.0M
2021-04-14 81.12 83.93 77.10 80.31 0.0M
2021-04-13 82.72 84.31 74.69 80.31 0.0M
2021-04-12 82.80 82.80 82.72 82.72 0.0M
2021-04-09 82.80 82.80 82.32 82.32 0.0M
2021-04-08 82.35 82.35 81.96 82.35 0.0M
2021-04-07 82.36 82.36 81.72 81.72 0.0M
2021-04-06 82.37 82.38 82.04 82.04 0.0M
2021-04-05 82.36 82.40 82.36 82.37 0.0M
2021-04-01 82.44 84.33 82.36 82.36 0.0M
2021-03-31 82.52 82.52 82.36 82.40 0.0M
2021-03-30 82.75 82.75 82.36 82.36 0.0M
2021-03-29 82.76 82.76 82.36 82.36 0.0M
2021-03-26 82.36 82.36 82.36 82.36 0.0M
2021-03-25 82.76 82.76 82.36 82.36 0.0M
2021-03-24 84.33 84.33 82.36 82.36 0.0M
2021-03-23 82.75 82.75 82.36 82.36 0.0M
2021-03-22 82.56 82.56 82.36 82.36 0.0M
2021-03-19 83.16 83.16 82.36 82.56 0.0M
2021-03-18 82.75 84.33 82.36 82.36 0.0M
2021-03-17 82.75 82.75 82.75 82.75 0.0M
2021-03-16 81.96 83.55 81.96 82.75 0.0M
2021-03-15 82.36 82.76 82.36 82.75 0.0M
2021-03-12 84.33 84.33 81.97 81.97 0.0M
2021-03-11 82.76 84.33 82.76 84.33 0.0M
2021-03-10 83.55 84.33 83.55 84.33 0.0M
2021-03-09 84.33 84.33 81.97 81.97 0.0M
2021-03-08 84.35 84.35 82.76 82.76 0.0M
2021-03-05 83.62 83.62 82.04 82.04 0.0M
2021-03-04 82.91 82.91 82.44 82.44 0.0M
2021-03-03 83.61 83.61 82.83 82.83 0.0M
2021-03-02 83.61 83.61 82.83 82.83 0.0M
2021-03-01 82.83 83.22 82.83 83.22 0.0M
2021-02-26 83.62 83.62 83.62 83.62 0.0M
2021-02-25 83.62 83.62 82.83 82.83 0.0M
2021-02-24 83.62 83.62 83.62 83.62 0.0M
2021-02-23 83.62 83.62 83.62 83.62 0.0M
2021-02-22 83.62 83.62 82.91 82.91 0.0M
2021-02-19 83.62 83.62 83.62 83.62 0.0M
2021-02-18 83.62 83.62 83.62 83.62 0.0M
2021-02-17 83.62 83.62 83.62 83.62 0.0M
2021-02-12 83.62 83.62 82.83 83.23 0.0M
2021-02-11 83.62 83.62 83.62 83.62 0.0M
2021-02-10 83.62 83.62 83.62 83.62 0.0M
2021-02-09 83.61 83.62 83.61 83.62 0.0M
2021-02-08 83.62 83.62 83.62 83.62 0.0M
2021-02-05 82.95 82.95 82.95 82.95 0.0M
2021-02-04 82.95 82.95 82.95 82.95 0.0M
2021-02-03 82.95 82.95 80.99 81.07 0.0M
2021-02-02 82.95 82.95 82.95 82.95 0.0M
2021-02-01 82.95 82.95 82.95 82.95 0.0M
2021-01-29 82.17 82.17 82.17 82.17 0.0M
2021-01-28 82.17 82.17 82.17 82.17 0.0M
2021-01-27 82.17 82.17 82.17 82.17 0.0M
2021-01-26 79.04 82.17 78.25 82.17 0.0M