Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Brazil
BOV
Faria Lima Capital Recebiveis Imobiliarios I FII (FLCR11)
Faria Lima Capital Recebiveis Imobiliarios I FII (FLCR11) Historical

FLCR11 Faria Lima Capital Recebiveis Imobiliarios I FII

98.45

1.05 (1.08%)

Jun 28 2024 - Closed

Delayed by 15 minutes

FLCR11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	98.45	1.05	1.08%	97.42	98.50	97.40	1,061
Jun 27 2024	97.40	0.00	0.00%	97.38	98.20	97.20	746
Jun 26 2024	97.40	0.68	0.70%	96.58	98.02	96.40	2,163
Jun 25 2024	96.72	-0.28	-0.29%	96.85	97.00	96.49	790
Jun 24 2024	97.00	-0.10	-0.10%	97.10	97.40	96.85	456
Jun 21 2024	97.10	-0.66	-0.68%	98.14	98.14	96.55	652
Jun 20 2024	97.76	0.69	0.71%	97.27	97.79	97.07	664
Jun 19 2024	97.07	-0.75	-0.77%	97.70	97.93	97.07	877
Jun 18 2024	97.82	0.07	0.07%	97.75	98.00	97.06	998
Jun 17 2024	97.75	-0.62	-0.63%	98.37	98.37	97.61	411
Jun 14 2024	98.37	-0.12	-0.12%	98.49	98.49	97.96	308
Jun 13 2024	98.49	0.19	0.19%	97.92	98.50	97.50	490
Jun 12 2024	98.30	0.46	0.47%	97.84	99.10	97.84	685
Jun 11 2024	97.84	-0.25	-0.25%	98.00	98.00	97.61	574
Jun 10 2024	98.09	-0.41	-0.42%	97.35	98.50	97.35	878
Jun 07 2024	98.50	0.09	0.09%	98.41	98.50	98.11	1,055
Jun 06 2024	98.41	0.10	0.10%	98.31	98.62	98.30	2,406
Jun 05 2024	98.31	-0.19	-0.19%	98.50	98.50	97.91	870
Jun 04 2024	98.50	0.00	0.00%	98.50	98.50	98.40	17,204
Jun 03 2024	98.50	0.02	0.02%	98.50	98.50	98.44	851
May 31 2024	98.48	0.21	0.21%	98.47	98.48	98.25	419
May 29 2024	98.27	0.90	0.92%	98.11	98.33	98.05	576
May 28 2024	97.37	-0.23	-0.24%	97.60	98.50	97.01	1,530
May 27 2024	97.60	-0.89	-0.90%	98.50	98.50	97.42	640
May 24 2024	98.49	0.29	0.30%	98.49	98.50	98.29	103
May 23 2024	98.20	-0.29	-0.29%	98.50	98.50	98.20	259
May 22 2024	98.49	-0.01	-0.01%	98.79	98.79	98.40	537
May 21 2024	98.50	-0.09	-0.09%	98.79	98.81	97.52	260
May 20 2024	98.59	-0.23	-0.23%	98.82	98.82	97.41	465
May 17 2024	98.82	0.22	0.22%	98.65	98.82	98.63	144
May 16 2024	98.60	0.00	0.00%	98.63	98.63	98.49	394
May 15 2024	98.60	-0.04	-0.04%	98.63	98.63	98.12	580
May 14 2024	98.64	0.04	0.04%	98.69	98.69	98.12	566
May 13 2024	98.60	0.27	0.27%	98.40	98.75	98.12	751
May 10 2024	98.33	-0.06	-0.06%	98.77	98.77	97.01	1,047
May 09 2024	98.39	-0.61	-0.62%	98.88	98.88	98.30	398
May 08 2024	99.00	0.00	0.00%	99.00	99.00	98.91	1,348
May 07 2024	99.00	0.31	0.31%	99.10	99.10	98.51	1,379
May 06 2024	98.69	-0.41	-0.41%	99.10	99.10	98.50	718
May 03 2024	99.10	0.10	0.10%	99.20	99.20	98.88	20,640
May 02 2024	99.00	0.03	0.03%	99.00	99.00	98.50	2,381
Apr 30 2024	98.97	0.02	0.02%	98.98	99.00	98.88	166
Apr 29 2024	98.95	-0.05	-0.05%	98.92	98.99	98.61	118
Apr 26 2024	99.00	-0.05	-0.05%	99.04	99.06	98.41	536
Apr 25 2024	99.05	0.05	0.05%	99.05	99.05	99.00	343
Apr 24 2024	99.00	-0.01	-0.01%	99.01	99.14	98.41	755
Apr 23 2024	99.01	0.00	0.00%	99.01	99.02	98.41	217
Apr 22 2024	99.01	0.13	0.13%	98.88	99.01	98.33	919
Apr 19 2024	98.88	0.38	0.39%	98.50	98.88	98.49	725
Apr 18 2024	98.50	0.00	0.00%	98.50	99.01	98.12	1,398
Apr 17 2024	98.50	-0.37	-0.37%	98.92	98.92	98.11	364
Apr 16 2024	98.87	0.15	0.15%	98.73	99.01	98.36	966
Apr 15 2024	98.72	-0.15	-0.15%	98.87	99.01	98.62	1,933
Apr 12 2024	98.87	0.27	0.27%	98.87	98.87	98.60	996
Apr 11 2024	98.60	-0.33	-0.33%	98.94	98.95	98.40	587
Apr 10 2024	98.93	0.01	0.01%	99.00	99.00	98.90	603
Apr 09 2024	98.92	-0.11	-0.11%	99.05	99.15	98.73	534
Apr 08 2024	99.03	-0.22	-0.22%	97.90	99.11	97.66	1,266
Apr 05 2024	99.25	0.24	0.24%	99.70	99.74	98.59	7,184
Apr 04 2024	99.01	-0.18	-0.18%	99.20	99.53	99.01	854
Apr 03 2024	99.19	-0.11	-0.11%	99.48	99.72	99.18	652
Apr 02 2024	99.30	-0.38	-0.38%	99.45	99.70	99.30	554
Apr 01 2024	99.68	-0.06	-0.06%	99.75	99.75	98.22	1,184

Faria Lima Capital Receb...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions