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
2023-12-28 131.93 131.93 131.18 131.52 0.0M
2023-12-27 134.25 134.36 131.14 131.93 0.0M
2023-12-26 129.90 136.05 127.84 134.25 0.0M
2023-12-22 128.57 131.95 128.55 129.89 0.0M
2023-12-21 127.60 130.13 127.60 128.56 0.0M
2023-12-20 129.67 129.67 126.93 128.60 0.0M
2023-12-19 126.49 132.41 126.48 129.57 0.0M
2023-12-18 127.84 127.84 126.34 126.49 0.0M
2023-12-15 125.19 127.84 125.09 127.84 0.0M
2023-12-14 124.44 125.29 123.30 125.19 0.0M
2023-12-13 123.36 126.18 123.36 124.44 0.0M
2023-12-12 125.84 126.70 123.28 123.28 0.0M
2023-12-11 126.82 126.84 125.03 126.70 0.0M
2023-12-08 126.93 126.93 124.66 126.83 0.0M
2023-12-07 125.16 130.58 125.16 127.08 0.0M
2023-12-06 126.94 126.94 125.13 125.16 0.0M
2023-12-05 126.04 127.34 125.22 126.20 0.0M
2023-12-04 125.22 127.38 125.13 126.04 0.0M
2023-12-01 125.99 128.74 123.77 125.13 0.0M
2023-11-30 125.49 128.76 125.49 125.99 0.0M
2023-11-29 126.50 126.79 125.19 125.49 0.0M
2023-11-28 127.85 129.39 124.35 126.50 0.0M
2023-11-27 128.30 130.54 127.77 127.77 0.0M
2023-11-24 128.07 130.56 127.86 128.31 0.0M
2023-11-23 127.85 128.76 126.95 128.76 0.0M
2023-11-22 128.10 128.73 127.64 127.85 0.0M
2023-11-21 128.76 129.00 127.85 128.12 0.0M
2023-11-20 126.94 129.19 126.94 128.11 0.0M
2023-11-17 130.30 131.48 125.13 127.04 0.0M
2023-11-16 127.85 131.09 127.85 130.37 0.0M
2023-11-14 126.94 127.85 126.59 127.84 0.0M
2023-11-13 126.49 126.94 126.15 126.56 0.0M
2023-11-10 126.05 126.93 126.05 126.49 0.0M
2023-11-09 126.22 127.17 125.58 127.16 0.0M
2023-11-08 126.84 126.94 125.20 126.22 0.0M
2023-11-07 125.16 126.02 124.67 125.90 0.0M
2023-11-06 124.67 126.04 124.67 125.16 0.0M
2023-11-03 124.67 125.59 124.67 124.67 0.0M
2023-11-01 122.26 125.93 122.17 124.24 0.0M
2023-10-31 121.81 122.35 121.78 122.26 0.0M
2023-10-30 121.90 121.90 121.45 121.81 0.0M
2023-10-27 121.61 121.90 121.54 121.90 0.0M
2023-10-26 121.69 122.44 121.49 121.68 0.0M
2023-10-25 122.84 122.84 121.56 122.41 0.0M
2023-10-24 122.26 123.34 122.26 122.84 0.0M
2023-10-23 122.41 123.33 121.09 123.11 0.0M
2023-10-20 124.20 124.20 121.46 122.41 0.0M
2023-10-19 122.89 126.04 122.67 124.20 0.0M
2023-10-18 122.75 122.84 122.69 122.69 0.0M
2023-10-17 122.34 122.86 121.18 122.71 0.0M
2023-10-16 122.86 122.86 121.54 122.33 0.0M
2023-10-13 122.89 122.89 122.44 122.86 0.0M
2023-10-11 121.81 122.89 121.81 122.83 0.0M
2023-10-10 122.01 122.52 121.54 121.79 0.0M
2023-10-09 122.57 123.31 121.90 123.15 0.0M
2023-10-06 122.58 122.87 121.63 122.57 0.0M
2023-10-05 121.05 123.29 120.15 121.63 0.0M
2023-10-04 124.11 124.56 121.51 121.51 0.0M
2023-10-03 123.20 124.60 123.20 124.60 0.0M
2023-10-02 123.28 123.46 120.63 123.18 0.0M
2023-09-29 122.21 123.39 120.55 123.24 0.0M
2023-09-28 123.91 124.07 120.79 120.79 0.0M
2023-09-27 124.09 124.09 122.83 123.58 0.0M
2023-09-26 124.06 124.34 123.73 124.09 0.0M
2023-09-25 124.19 124.88 123.28 124.06 0.0M
2023-09-22 123.81 125.06 123.81 124.19 0.0M
2023-09-21 125.25 125.96 125.24 125.31 0.0M
2023-09-20 125.37 125.72 125.06 125.23 0.0M
2023-09-19 125.12 125.51 125.06 125.37 0.0M
2023-09-18 126.42 127.11 125.05 125.13 0.0M
2023-09-15 125.05 127.11 125.05 126.42 0.0M
2023-09-14 125.51 125.51 124.89 125.05 0.0M
2023-09-13 125.04 125.51 124.71 125.07 0.0M
2023-09-12 125.28 125.28 122.70 125.05 0.0M
2023-09-11 125.78 127.11 122.38 125.28 0.0M
2023-09-09 140.80 140.80 140.80 140.80 0.0M
2023-09-08 126.83 126.99 123.28 125.78 0.0M
2023-09-06 125.76 126.61 125.23 126.32 0.0M
2023-09-05 125.68 126.55 125.66 125.76 0.0M
2023-09-04 126.36 126.61 125.95 126.14 0.0M
2023-09-02 142.28 142.28 142.28 142.28 0.0M
2023-09-01 126.09 126.55 125.69 126.37 0.0M
2023-08-31 126.12 126.54 125.85 126.09 0.0M
2023-08-30 126.16 126.54 125.70 126.46 0.0M
2023-08-29 125.95 126.48 125.94 126.16 0.0M
2023-08-28 125.68 126.48 125.26 125.94 0.0M
2023-08-25 125.77 126.56 125.50 125.70 0.0M
2023-08-24 125.81 126.21 125.77 125.78 0.0M
2023-08-23 125.97 126.76 125.75 125.81 0.0M
2023-08-22 125.69 126.52 125.69 125.97 0.0M
2023-08-21 126.96 126.96 125.40 126.91 0.0M
2023-08-18 126.55 126.98 126.55 126.92 0.0M
2023-08-17 126.33 127.01 125.68 126.55 0.0M
2023-08-16 125.69 127.01 125.26 126.33 0.0M
2023-08-15 126.73 127.01 125.26 125.69 0.0M
2023-08-14 124.90 127.01 124.89 126.15 0.0M
2023-08-11 124.77 125.13 124.22 124.90 0.0M
2023-08-10 123.69 124.59 123.62 124.59 0.0M
2023-08-09 123.49 124.25 123.48 123.69 0.0M
2023-08-08 123.90 124.28 123.37 123.47 0.0M
2023-08-07 124.21 124.21 123.14 123.90 0.0M
2023-08-04 126.77 126.77 119.97 122.02 0.0M
2023-08-03 125.97 127.12 125.84 126.77 0.0M
2023-08-02 126.07 126.46 125.31 125.84 0.0M
2023-08-01 125.78 126.54 125.24 126.08 0.0M
2023-07-31 125.27 126.14 125.26 125.78 0.0M
2023-07-28 125.29 126.46 124.98 125.26 0.0M
2023-07-27 125.62 126.52 124.83 125.29 0.0M
2023-07-26 124.29 125.69 123.99 125.64 0.0M
2023-07-25 124.71 125.48 123.51 125.48 0.0M
2023-07-24 124.50 126.14 123.55 123.55 0.0M
2023-07-21 124.00 127.12 123.48 124.50 0.0M
2023-07-20 126.14 127.02 124.39 124.82 0.0M
2023-07-19 123.98 126.14 123.96 126.14 0.0M
2023-07-18 125.97 127.55 123.50 124.84 0.0M
2023-07-17 126.57 127.64 125.77 125.97 0.0M
2023-07-14 124.64 128.79 123.50 126.59 0.0M
2023-07-13 124.36 128.78 123.50 123.50 0.0M
2023-07-12 123.17 124.35 123.17 124.29 0.0M
2023-07-11 124.20 124.36 122.71 124.36 0.0M
2023-07-10 123.49 124.33 123.48 123.93 0.0M
2023-07-07 124.38 125.62 122.45 123.48 0.0M
2023-07-06 121.81 123.08 121.33 123.07 0.0M
2023-07-05 123.89 123.89 121.81 121.81 0.0M
2023-07-04 124.30 124.30 121.81 123.89 0.0M
2023-07-03 126.59 126.59 121.02 124.30 0.0M
2023-06-30 122.33 126.85 122.33 124.35 0.0M
2023-06-29 124.23 124.23 121.96 122.33 0.0M
2023-06-28 122.64 124.43 121.08 122.76 0.0M
2023-06-27 120.90 126.94 120.89 122.65 0.0M
2023-06-26 121.77 122.59 121.57 122.56 0.0M
2023-06-23 117.42 122.01 116.54 121.77 0.0M
2023-06-22 118.27 120.88 116.51 120.80 0.0M
2023-06-21 116.95 122.64 116.54 117.73 0.0M
2023-06-20 116.86 118.27 116.24 116.95 0.0M
2023-06-19 115.21 116.64 115.20 116.64 0.0M
2023-06-16 114.78 116.51 114.24 115.21 0.0M
2023-06-15 114.75 115.11 114.75 115.05 0.0M
2023-06-14 114.75 114.77 114.15 114.17 0.0M
2023-06-13 114.32 115.17 114.06 114.69 0.0M
2023-06-12 114.76 115.64 114.09 114.33 0.0M
2023-06-09 113.89 114.76 113.89 114.76 0.0M
2023-06-07 111.77 114.98 111.76 113.89 0.0M
2023-06-06 110.83 112.17 110.83 111.77 0.0M
2023-06-05 111.44 111.75 110.48 110.83 0.0M
2023-06-02 109.57 111.69 109.57 111.44 0.0M
2023-06-01 111.74 111.75 110.40 111.66 0.0M
2023-05-31 110.45 111.75 110.45 111.74 0.0M
2023-05-30 110.73 110.73 110.44 110.55 0.0M
2023-05-29 110.77 112.18 110.46 110.73 0.0M
2023-05-26 110.44 110.75 110.43 110.46 0.0M
2023-05-25 109.57 110.45 108.46 110.44 0.0M
2023-05-24 107.83 109.57 107.83 109.57 0.0M
2023-05-23 107.82 108.70 107.23 107.29 0.0M
2023-05-22 107.83 107.83 107.50 107.82 0.0M
2023-05-19 107.83 107.83 107.43 107.83 0.0M
2023-05-18 107.83 107.83 107.40 107.83 0.0M
2023-05-17 107.77 107.83 106.89 107.83 0.0M
2023-05-16 107.46 108.22 107.43 107.77 0.0M
2023-05-15 108.22 108.22 107.48 107.48 0.0M
2023-05-12 108.66 108.70 107.89 108.22 0.0M
2023-05-11 108.95 109.23 108.30 108.43 0.0M
2023-05-10 108.27 109.55 108.27 108.97 0.0M
2023-05-09 106.53 112.62 106.53 108.29 0.0M
2023-05-08 108.05 108.27 106.10 106.53 0.0M
2023-05-06 124.26 124.26 124.26 124.26 0.0M
2023-05-05 107.92 107.93 107.18 107.30 0.0M
2023-05-04 107.06 107.93 106.35 107.93 0.0M
2023-05-03 107.07 107.07 106.32 106.94 0.0M
2023-05-02 105.63 107.93 105.14 107.49 0.0M
2023-04-28 105.66 107.78 104.14 107.77 0.0M
2023-04-27 107.93 107.93 102.75 105.68 0.0M
2023-04-26 107.06 107.93 106.86 107.93 0.0M
2023-04-25 106.17 107.93 106.17 106.82 0.0M
2023-04-24 106.16 107.07 106.16 106.18 0.0M
2023-04-20 106.21 106.21 105.40 106.16 0.0M
2023-04-19 105.58 106.21 104.58 106.21 0.0M
2023-04-18 106.21 106.21 104.58 105.58 0.0M
2023-04-17 106.62 107.05 104.49 106.82 0.0M
2023-04-14 104.97 107.05 102.49 106.62 0.0M
2023-04-13 105.75 106.62 104.29 106.25 0.0M
2023-04-12 103.18 107.92 102.32 105.75 0.0M
2023-04-11 101.91 103.19 101.90 102.78 0.0M
2023-04-10 99.39 102.58 99.30 101.63 0.0M
2023-04-06 99.97 101.15 99.44 100.29 0.0M
2023-04-05 99.44 101.15 98.67 99.98 0.0M
2023-04-04 100.73 101.15 100.72 101.15 0.0M
2023-04-03 101.13 101.13 100.72 101.12 0.0M
2023-03-31 100.78 101.13 100.78 101.13 0.0M
2023-03-30 101.15 101.15 100.76 100.78 0.0M
2023-03-29 101.99 102.01 100.77 101.15 0.0M
2023-03-28 100.72 102.01 100.72 101.88 0.0M
2023-03-27 102.00 102.01 100.72 100.72 0.0M
2023-03-24 101.84 102.01 101.15 101.76 0.0M
2023-03-23 101.99 102.01 101.84 101.84 0.0M
2023-03-22 102.05 104.12 101.54 101.99 0.0M
2023-03-21 101.19 104.87 100.34 102.01 0.0M
2023-03-20 104.41 104.88 100.30 103.85 0.0M
2023-03-17 105.77 107.04 104.07 104.07 0.0M
2023-03-16 106.00 107.14 105.61 105.61 0.0M
2023-03-15 106.00 106.00 105.38 105.61 0.0M
2023-03-14 103.18 106.29 103.18 105.99 0.0M
2023-03-13 102.85 103.29 102.43 103.18 0.0M
2023-03-10 102.62 103.15 102.20 102.86 0.0M
2023-03-09 103.20 103.67 102.59 102.63 0.0M
2023-03-08 103.16 103.40 103.15 103.20 0.0M
2023-03-07 103.75 105.86 103.15 103.75 0.0M
2023-03-06 104.78 105.24 104.76 104.76 0.0M
2023-03-03 105.32 105.51 104.36 104.77 0.0M
2023-03-02 105.32 105.81 104.82 105.32 0.0M
2023-03-01 105.62 105.81 104.94 105.58 0.0M
2023-02-28 106.28 106.47 105.81 105.81 0.0M
2023-02-27 105.99 106.47 105.97 106.28 0.0M
2023-02-24 105.92 106.47 105.92 106.47 0.0M
2023-02-23 105.79 105.92 105.76 105.92 0.0M
2023-02-22 106.13 106.13 105.79 105.79 0.0M
2023-02-17 106.01 106.47 105.88 106.13 0.0M
2023-02-16 105.99 106.47 105.71 106.47 0.0M
2023-02-15 106.04 106.46 105.67 106.00 0.0M
2023-02-14 106.05 106.47 106.01 106.04 0.0M
2023-02-13 106.93 107.32 106.04 106.05 0.0M
2023-02-10 107.96 107.96 106.92 106.93 0.0M
2023-02-09 107.42 107.96 106.47 107.96 0.0M
2023-02-08 108.89 108.89 107.34 107.42 0.0M
2023-02-07 109.03 109.03 106.47 108.90 0.0M
2023-02-06 108.79 109.20 108.35 109.09 0.0M
2023-02-03 109.20 109.20 108.35 108.79 0.0M
2023-02-02 108.37 109.20 108.34 109.02 0.0M
2023-02-01 109.20 109.20 107.93 108.37 0.0M
2023-01-31 108.35 109.53 108.35 109.20 0.0M
2023-01-30 109.20 110.18 108.35 109.19 0.0M
2023-01-27 110.04 110.77 109.19 109.20 0.0M
2023-01-26 110.04 110.89 110.03 110.04 0.0M
2023-01-25 110.05 111.72 110.03 110.13 0.0M
2023-01-24 108.89 113.43 108.06 110.05 0.0M
2023-01-23 109.91 109.91 108.35 109.20 0.0M
2023-01-20 109.20 110.04 108.35 109.92 0.0M
2023-01-19 109.96 110.88 109.20 109.20 0.0M
2023-01-18 108.70 110.04 108.70 109.96 0.0M
2023-01-17 107.37 109.96 107.00 108.69 0.0M
2023-01-16 106.95 107.50 106.44 107.38 0.0M
2023-01-13 106.62 107.50 105.07 106.95 0.0M
2023-01-12 104.37 107.50 104.37 106.64 0.0M
2023-01-11 105.31 106.86 102.03 104.37 0.0M
2023-01-10 109.20 109.20 102.58 107.46 0.0M
2023-01-09 107.97 108.43 107.93 108.43 0.0M
2023-01-06 107.97 109.86 107.93 107.97 0.0M
2023-01-05 108.35 109.72 107.49 108.08 0.0M
2023-01-04 107.23 110.59 107.23 110.32 0.0M
2023-01-03 106.39 116.73 104.98 107.18 0.0M
2023-01-02 113.37 113.37 106.40 106.64 0.0M