BR Capital Distribuidora de Titulos e Valores Mobiliarios SA

FLMA11
🏛️ 巴西 →
144.91
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-07 144.91 145.60 144.91 144.91 0.0M
2025-10-06 146.20 146.33 144.00 146.10 0.0M
2025-10-03 148.09 148.09 145.53 146.20 0.0M
2025-10-02 148.13 148.13 145.70 145.80 0.0M
2025-10-01 148.00 148.95 146.66 146.66 0.0M
2025-09-30 147.53 148.00 145.00 147.99 0.0M
2025-09-29 147.54 147.55 145.00 145.17 0.0M
2025-09-26 147.00 150.00 146.99 147.48 0.0M
2025-09-25 144.63 145.07 144.00 145.05 0.0M
2025-09-24 145.44 145.44 143.01 144.63 0.0M
2025-09-23 142.35 144.41 142.35 142.54 0.0M
2025-09-22 142.35 147.00 142.35 142.35 0.0M
2025-09-19 143.94 146.97 142.34 143.93 0.0M
2025-09-18 147.13 147.13 142.30 142.50 0.0M
2025-09-17 138.27 149.45 138.27 149.45 0.0M
2025-09-16 138.00 141.91 138.00 141.91 0.0M
2025-09-15 139.03 140.73 138.07 138.50 0.0M
2025-09-12 140.02 141.95 139.30 140.59 0.0M
2025-09-11 139.52 141.00 139.33 140.50 0.0M
2025-09-10 141.30 141.30 139.75 139.80 0.0M
2025-09-09 140.40 142.00 138.07 142.00 0.0M
2025-09-08 142.00 142.00 138.08 140.40 0.0M
2025-09-05 138.00 142.00 137.99 142.00 0.0M
2025-09-04 136.33 136.93 135.95 136.93 0.0M
2025-09-03 135.20 136.21 135.20 136.02 0.0M
2025-09-02 135.80 136.10 134.49 135.20 0.0M
2025-09-01 134.33 136.81 133.97 135.80 0.0M
2025-08-29 133.19 135.95 133.19 134.96 0.0M
2025-08-28 135.91 136.70 134.21 136.40 0.0M
2025-08-27 132.76 136.00 132.76 136.00 0.0M
2025-08-26 133.92 134.22 132.77 133.00 0.0M
2025-08-25 136.00 136.00 132.70 132.70 0.0M
2025-08-22 135.99 135.99 134.90 135.98 0.0M
2025-08-21 133.99 135.75 133.99 134.79 0.0M
2025-08-20 133.91 135.54 133.91 133.99 0.0M
2025-08-19 134.00 135.66 133.69 134.99 0.0M
2025-08-18 133.20 134.62 133.20 134.00 0.0M
2025-08-15 133.99 134.00 133.06 133.20 0.0M
2025-08-14 132.51 135.65 132.51 133.28 0.0M
2025-08-13 137.37 137.37 133.00 134.49 0.0M
2025-08-12 132.80 135.37 132.14 135.37 0.0M
2025-08-11 132.08 134.35 132.08 132.80 0.0M
2025-08-08 133.50 134.35 132.08 132.16 0.0M
2025-08-07 130.64 133.50 130.64 133.50 0.0M
2025-08-06 131.66 132.25 130.99 132.25 0.0M
2025-08-05 132.10 133.27 130.26 133.27 0.0M
2025-08-04 132.04 133.36 132.04 132.96 0.0M
2025-08-01 131.97 136.94 131.97 133.37 0.0M
2025-07-31 130.99 132.48 130.30 130.64 0.0M
2025-07-30 131.01 132.74 131.01 132.72 0.0M
2025-07-29 130.66 132.62 130.66 131.98 0.0M
2025-07-28 131.00 131.78 130.00 131.39 0.0M
2025-07-25 130.58 131.88 130.15 130.91 0.0M
2025-07-24 130.99 130.99 130.09 130.25 0.0M
2025-07-23 130.01 132.10 129.31 130.01 0.0M
2025-07-22 130.07 131.99 129.96 129.99 0.0M
2025-07-21 130.50 132.62 130.00 130.03 0.0M
2025-07-18 131.39 133.00 130.50 130.50 0.0M
2025-07-17 131.36 132.33 129.01 131.39 0.0M
2025-07-16 131.35 132.48 131.35 131.35 0.0M
2025-07-15 132.48 132.48 131.35 131.35 0.0M
2025-07-14 131.11 133.50 131.11 131.25 0.0M
2025-07-11 131.76 132.78 131.20 131.21 0.0M
2025-07-10 133.00 133.49 131.63 133.49 0.0M
2025-07-09 133.41 133.43 132.00 132.00 0.0M
2025-07-08 132.14 133.39 132.01 132.08 0.0M
2025-07-07 132.13 133.55 130.69 133.50 0.0M
2025-07-04 133.12 133.92 132.44 133.75 0.0M
2025-07-03 132.71 133.13 131.57 132.08 0.0M
2025-07-02 133.90 133.90 131.07 131.95 0.0M
2025-07-01 132.92 134.86 132.72 133.92 0.0M
2025-06-30 131.44 132.91 129.99 132.91 0.0M
2025-06-27 130.69 133.35 130.49 132.50 0.0M
2025-06-26 130.60 132.85 130.21 130.45 0.0M
2025-06-25 133.80 133.80 130.85 130.85 0.0M
2025-06-24 130.12 134.00 130.00 131.35 0.0M
2025-06-23 131.47 131.50 129.59 130.12 0.0M
2025-06-20 133.25 133.25 130.33 131.08 0.0M
2025-06-18 134.20 134.20 132.02 133.35 0.0M
2025-06-17 135.05 135.05 131.97 134.20 0.0M
2025-06-16 132.60 135.00 130.15 135.00 0.0M
2025-06-13 129.15 131.99 129.03 131.28 0.0M
2025-06-12 128.40 130.68 128.40 130.62 0.0M
2025-06-11 130.29 131.80 127.50 129.50 0.0M
2025-06-10 130.19 133.41 129.04 130.28 0.0M
2025-06-09 130.20 135.50 130.19 130.19 0.0M
2025-06-06 131.09 133.50 130.02 133.50 0.0M
2025-06-05 131.40 133.50 130.00 130.64 0.0M
2025-06-04 130.00 133.48 129.95 133.48 0.0M
2025-06-03 130.00 130.00 128.80 129.98 0.0M
2025-06-02 130.65 130.80 129.00 129.40 0.0M
2025-05-30 129.60 130.97 129.35 130.00 0.0M
2025-05-29 130.80 130.82 128.20 129.60 0.0M
2025-05-28 129.02 131.47 128.05 129.89 0.0M
2025-05-27 128.79 130.54 128.02 129.80 0.0M
2025-05-26 130.61 131.34 129.20 129.20 0.0M
2025-05-23 130.90 130.90 129.27 130.61 0.0M
2025-05-22 130.09 130.99 129.53 129.73 0.0M
2025-05-21 131.02 132.93 129.22 130.07 0.0M
2025-05-20 130.02 133.00 130.00 131.80 0.0M
2025-05-19 130.40 132.99 129.87 132.99 0.0M
2025-05-16 128.51 130.40 128.51 129.77 0.0M
2025-05-15 130.44 132.99 129.21 130.49 0.0M
2025-05-14 129.21 132.63 128.00 130.42 0.0M
2025-05-13 130.64 130.65 130.00 130.64 0.0M
2025-05-12 132.58 132.58 130.01 130.65 0.0M
2025-05-09 132.00 132.74 130.00 132.74 0.0M
2025-05-08 128.81 134.00 128.81 132.00 0.0M
2025-05-07 131.08 131.08 130.48 130.48 0.0M
2025-05-06 130.45 131.08 130.41 130.42 0.0M
2025-05-05 130.96 131.08 130.47 131.02 0.0M
2025-05-02 131.08 131.08 130.28 131.08 0.0M
2025-04-30 132.00 132.00 130.79 132.00 0.0M
2025-04-29 135.97 136.00 131.00 131.00 0.0M
2025-04-28 136.59 136.99 134.97 136.00 0.0M
2025-04-25 136.94 136.94 135.03 136.60 0.0M
2025-04-24 134.00 136.95 134.00 135.32 0.0M
2025-04-23 133.83 135.00 132.13 135.00 0.0M
2025-04-22 129.22 133.89 127.52 133.60 0.0M
2025-04-17 128.05 130.50 128.00 129.22 0.0M
2025-04-16 126.11 128.21 126.11 128.00 0.0M
2025-04-15 126.55 127.00 126.10 126.10 0.0M
2025-04-14 126.48 126.95 126.01 126.49 0.0M
2025-04-11 126.00 126.95 126.00 126.48 0.0M
2025-04-10 125.99 126.95 125.99 126.70 0.0M
2025-04-09 125.50 126.95 125.50 125.50 0.0M
2025-04-08 126.50 127.49 125.05 127.39 0.0M
2025-04-07 126.99 127.78 125.00 125.25 0.0M
2025-04-04 125.34 126.75 124.99 125.67 0.0M
2025-04-03 127.37 128.78 125.10 125.34 0.0M
2025-04-02 126.20 128.98 126.20 127.02 0.0M
2025-04-01 123.50 126.47 123.50 126.20 0.0M
2025-03-31 123.99 126.47 123.44 123.69 0.0M
2025-03-28 126.26 126.98 124.40 126.10 0.0M
2025-03-27 125.00 126.78 124.56 125.00 0.0M
2025-03-26 126.33 126.33 124.58 124.98 0.0M
2025-03-25 126.25 127.49 125.10 126.33 0.0M
2025-03-24 126.54 128.67 124.35 125.00 0.0M
2025-03-21 127.53 128.00 125.09 126.50 0.0M
2025-03-20 130.25 130.25 125.00 127.53 0.0M
2025-03-19 128.00 130.50 128.00 129.16 0.0M
2025-03-18 125.90 128.00 125.90 127.48 0.0M
2025-03-17 127.33 128.46 123.99 125.35 0.0M
2025-03-14 126.47 128.47 125.50 126.06 0.0M
2025-03-13 126.50 126.50 126.30 126.47 0.0M
2025-03-12 130.50 130.50 122.99 125.90 0.0M
2025-03-11 126.52 130.72 126.52 130.50 0.0M
2025-03-10 129.30 131.19 128.24 129.71 0.0M
2025-03-07 130.84 131.94 127.24 130.83 0.0M
2025-03-06 129.21 130.99 128.92 130.85 0.0M
2025-03-05 129.71 130.99 126.32 129.21 0.0M
2025-02-28 128.95 132.25 127.01 130.50 0.0M
2025-02-27 130.39 130.39 118.00 129.00 0.0M
2025-02-26 126.50 130.44 126.50 128.20 0.0M
2025-02-25 128.00 130.97 127.00 127.00 0.0M
2025-02-24 131.51 133.44 128.01 128.05 0.0M
2025-02-21 127.94 138.04 120.35 138.00 0.0M
2025-02-20 127.99 127.99 125.19 125.20 0.0M
2025-02-19 128.02 128.75 126.40 127.99 0.0M
2025-02-18 125.70 131.20 125.70 126.75 0.0M
2025-02-17 127.08 127.89 125.52 125.80 0.0M
2025-02-14 125.55 128.45 125.55 125.82 0.0M
2025-02-13 126.13 129.84 125.93 125.93 0.0M
2025-02-12 129.43 130.00 126.05 126.13 0.0M
2025-02-11 131.09 131.17 128.58 129.43 0.0M
2025-02-10 127.01 131.15 127.00 131.14 0.0M
2025-02-07 129.00 129.00 127.60 128.81 0.0M
2025-02-06 127.77 129.11 127.03 128.92 0.0M
2025-02-05 124.16 128.90 124.16 127.03 0.0M
2025-02-04 125.16 128.95 124.15 125.85 0.0M
2025-02-03 124.15 129.18 123.95 126.63 0.0M
2025-01-31 125.10 126.14 123.92 124.15 0.0M
2025-01-30 126.90 126.90 125.90 125.99 0.0M
2025-01-29 127.50 127.50 126.00 126.00 0.0M
2025-01-28 128.31 128.31 127.05 128.00 0.0M
2025-01-27 129.28 129.46 128.12 128.31 0.0M
2025-01-24 130.99 131.41 127.98 127.99 0.0M
2025-01-23 128.30 128.90 128.30 128.89 0.0M
2025-01-22 129.00 130.00 128.30 128.65 0.0M
2025-01-21 131.50 131.50 130.00 131.25 0.0M
2025-01-20 130.18 131.56 130.18 131.50 0.0M
2025-01-17 130.19 132.49 130.18 131.57 0.0M
2025-01-16 132.73 133.89 130.17 130.18 0.0M
2025-01-15 130.74 133.85 130.55 130.82 0.0M
2025-01-14 130.17 135.26 130.00 130.74 0.0M
2025-01-13 134.99 134.99 130.00 130.17 0.0M
2025-01-10 132.24 134.99 132.24 133.75 0.0M
2025-01-09 133.86 134.95 131.40 134.94 0.0M
2025-01-08 134.50 134.94 132.67 133.93 0.0M
2025-01-07 133.56 134.75 132.06 132.06 0.0M
2025-01-06 133.75 136.55 131.53 133.56 0.0M
2025-01-03 131.28 134.74 131.28 132.22 0.0M
2025-01-02 132.86 134.74 131.28 131.28 0.0M