Mercado fechará em 1 h 33 min

Fundo de Investimento Imobiliário - FII Floripa Shopping (FLRP11.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
2.088,00-4,00 (-0,19%)
A partir de 12:32PM BRT. Mercado aberto.
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
13 de mai. de 20242.088,002.088,002.088,002.088,002.088,001
10 de mai. de 20242.092,002.092,002.092,002.092,002.092,001
09 de mai. de 20242.059,002.059,002.030,022.050,002.050,0022
08 de mai. de 20242.032,002.032,002.032,002.032,002.032,001
07 de mai. de 20242.099,952.099,952.035,022.035,022.035,0224
06 de mai. de 20242.085,002.089,002.030,002.089,002.089,0019
03 de mai. de 20242.099,992.100,002.099,992.100,002.100,0029
02 de mai. de 20242.100,002.100,002.100,002.100,002.100,0012
02 de mai. de 202414 Dividendo
30 de abr. de 20242.164,952.164,952.164,952.164,952.150,952
29 de abr. de 20242.126,002.126,002.110,002.110,002.096,363
26 de abr. de 2024------
25 de abr. de 20242.100,012.149,402.100,012.149,402.135,502
24 de abr. de 2024------
23 de abr. de 20242.100,002.100,002.100,002.100,002.086,421
22 de abr. de 20242.120,002.120,002.100,002.100,002.086,4240
19 de abr. de 20242.051,032.051,032.051,032.051,032.037,771
18 de abr. de 20242.100,002.105,002.099,992.099,992.086,4125
17 de abr. de 20242.228,792.228,792.010,002.100,002.086,42106
16 de abr. de 20242.190,002.190,002.100,002.179,992.165,8949
15 de abr. de 20242.199,002.199,002.199,002.199,002.184,781
12 de abr. de 20242.239,992.239,992.239,992.239,992.225,501
11 de abr. de 20242.249,992.249,992.249,992.249,992.235,441
10 de abr. de 20242.252,312.252,312.247,202.247,202.232,672
09 de abr. de 2024------
08 de abr. de 20242.267,992.267,992.152,522.227,002.212,6010
05 de abr. de 20242.269,082.269,092.268,942.268,942.254,273
04 de abr. de 2024------
03 de abr. de 20242.200,002.259,992.152,222.247,002.232,476
02 de abr. de 20242.200,002.200,002.200,002.200,002.185,771
01 de abr. de 20242.151,012.217,002.105,002.112,022.098,3639
01 de abr. de 202414 Dividendo
28 de mar. de 20242.300,002.349,982.225,252.225,252.196,954
27 de mar. de 20242.200,262.394,992.200,262.215,032.186,864
26 de mar. de 2024------
25 de mar. de 2024------
22 de mar. de 2024------
21 de mar. de 2024------
20 de mar. de 2024------
19 de mar. de 20242.250,012.250,012.250,002.250,002.221,395
18 de mar. de 20242.251,022.300,002.251,022.252,012.223,373
15 de mar. de 20242.251,012.397,012.250,002.250,002.221,3913
14 de mar. de 20242.250,002.250,002.250,002.250,002.221,392
13 de mar. de 20242.304,602.320,002.220,002.240,252.211,7645
12 de mar. de 20242.299,002.299,002.167,092.289,002.259,894
11 de mar. de 2024------
08 de mar. de 2024------
07 de mar. de 20242.299,992.300,002.279,992.300,002.270,7523
06 de mar. de 20242.299,992.299,992.299,992.299,992.270,741
05 de mar. de 20242.280,002.280,002.280,002.280,002.251,001
04 de mar. de 2024------
01 de mar. de 20242.289,002.289,002.280,002.280,002.251,006
01 de mar. de 202414 Dividendo
29 de fev. de 20242.105,002.199,992.040,002.082,052.041,7528
28 de fev. de 2024------
27 de fev. de 20242.165,012.165,012.165,012.165,012.123,101
26 de fev. de 20242.160,712.299,972.160,712.165,002.123,0919
23 de fev. de 20242.160,002.160,002.160,002.160,002.118,191
22 de fev. de 20242.102,492.102,492.102,492.102,492.061,791
21 de fev. de 2024------
20 de fev. de 2024------
19 de fev. de 20242.199,002.228,422.199,002.228,422.185,293
16 de fev. de 20242.120,002.120,002.100,002.100,002.059,353
15 de fev. de 20242.110,002.110,002.100,002.100,002.059,353
14 de fev. de 20242.100,012.110,002.100,012.110,002.069,166
09 de fev. de 20242.001,022.110,002.001,022.110,002.069,1629
08 de fev. de 20242.100,002.100,002.100,002.100,002.059,354
07 de fev. de 20242.100,002.100,002.100,002.100,002.059,3515
06 de fev. de 20242.110,002.110,002.110,002.110,002.069,162
05 de fev. de 20242.100,002.110,002.100,002.110,002.069,169
02 de fev. de 20242.100,002.100,002.100,002.100,002.059,352
01 de fev. de 20242.076,032.139,992.030,002.100,002.059,3540
01 de fev. de 202414 Dividendo
31 de jan. de 2024------
30 de jan. de 20242.139,322.139,322.090,012.090,012.049,564
29 de jan. de 2024------
26 de jan. de 20242.118,892.118,892.118,892.118,892.077,881
25 de jan. de 20242.119,692.119,692.100,002.118,892.077,884
24 de jan. de 20242.135,002.135,002.135,002.135,002.093,681
23 de jan. de 20242.075,002.080,002.075,002.080,002.039,747
22 de jan. de 20242.100,002.100,002.100,002.100,002.059,3540
19 de jan. de 20242.010,022.060,002.002,002.056,992.017,1713
18 de jan. de 20242.071,992.100,012.005,002.100,002.059,35200
17 de jan. de 2024------
16 de jan. de 20242.030,002.049,992.030,002.049,992.010,315
15 de jan. de 20242.001,022.001,022.001,012.001,011.962,2811
12 de jan. de 20242.030,002.039,972.001,002.039,972.000,484
11 de jan. de 20242.000,002.000,001.955,002.000,001.961,2933
10 de jan. de 20241.930,002.000,001.930,002.000,001.961,2961
09 de jan. de 20241.992,541.992,541.903,011.915,011.877,94126
08 de jan. de 20242.000,002.000,002.000,002.000,001.961,2912
05 de jan. de 20242.000,002.000,002.000,002.000,001.961,2910
04 de jan. de 2024------
03 de jan. de 20241.999,991.999,991.999,991.999,991.961,282
02 de jan. de 2024------
02 de jan. de 202413.5 Dividendo
28 de dez. de 20232.000,002.000,002.000,002.000,001.948,0520
27 de dez. de 20232.000,002.000,002.000,002.000,001.948,0579
26 de dez. de 20232.040,002.040,002.000,002.000,001.948,05160
22 de dez. de 20232.061,002.061,002.036,002.036,001.983,116
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...