Fundo de Investimento Imobiliário - FII Floripa Shopping (BVMF:FLRP11)
Brazil · Delayed Price · Currency is BRL 20.58
-0.25 (-1.20%)
At close: Dec 4, 2025
BVMF:FLRP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 20.73 | 20.88 | 20.52 | 20.83 | 20.83 | 1.51% | 380 |
| Dec 2, 2025 | 20.63 | 20.92 | 20.50 | 20.52 | 20.52 | 0.49% | 260 |
| Dec 1, 2025 | 20.61 | 20.99 | 20.28 | 20.42 | 20.42 | - | 371 |
| Nov 28, 2025 | 20.96 | 21.44 | 20.36 | 20.42 | 20.27 | -2.06% | 997 |
| Nov 27, 2025 | 20.71 | 20.99 | 20.71 | 20.85 | 20.70 | 1.71% | 186 |
| Nov 26, 2025 | 20.56 | 20.57 | 20.50 | 20.50 | 20.35 | -0.24% | 9,292 |
| Nov 25, 2025 | 20.25 | 20.56 | 20.25 | 20.55 | 20.40 | 1.53% | 1,901 |
| Nov 24, 2025 | 20.24 | 20.27 | 20.06 | 20.24 | 20.09 | - | 3,390 |
| Nov 21, 2025 | 20.27 | 20.27 | 20.24 | 20.24 | 20.09 | -0.15% | 350 |
| Nov 19, 2025 | 20.20 | 20.27 | 20.12 | 20.27 | 20.12 | 0.35% | 596 |
| Nov 18, 2025 | 20.00 | 20.28 | 20.00 | 20.20 | 20.05 | 0.95% | 987 |
| Nov 17, 2025 | 20.29 | 20.29 | 20.01 | 20.01 | 19.86 | -1.33% | 2,110 |
| Nov 14, 2025 | 20.29 | 20.29 | 20.08 | 20.28 | 20.13 | - | 112 |
| Nov 13, 2025 | 20.29 | 20.29 | 20.04 | 20.28 | 20.13 | 0.80% | 1,471 |
| Nov 12, 2025 | 20.29 | 20.29 | 20.11 | 20.12 | 19.97 | 0.10% | 230 |
| Nov 11, 2025 | 20.23 | 20.36 | 20.00 | 20.10 | 19.95 | -0.64% | 3,220 |
| Nov 10, 2025 | 20.37 | 20.38 | 20.00 | 20.23 | 20.08 | 0.35% | 4,881 |
| Nov 7, 2025 | 20.31 | 20.37 | 20.09 | 20.16 | 20.01 | -0.74% | 240 |
| Nov 6, 2025 | 20.38 | 20.38 | 20.18 | 20.31 | 20.16 | -0.34% | 383 |
| Nov 5, 2025 | 20.06 | 20.41 | 20.06 | 20.38 | 20.23 | -0.05% | 723 |
| Nov 4, 2025 | 20.02 | 20.42 | 20.02 | 20.39 | 20.24 | -0.20% | 384 |
| Nov 3, 2025 | 20.65 | 20.65 | 19.90 | 20.43 | 20.28 | -1.07% | 997 |
| Oct 31, 2025 | 20.74 | 20.80 | 20.65 | 20.65 | 20.35 | 0.58% | 166 |
| Oct 30, 2025 | 20.72 | 20.80 | 20.53 | 20.53 | 20.23 | -0.87% | 97 |
| Oct 29, 2025 | 20.50 | 20.72 | 20.50 | 20.71 | 20.41 | 0.29% | 157 |
| Oct 28, 2025 | 20.80 | 20.80 | 20.45 | 20.65 | 20.35 | -0.67% | 322 |
| Oct 27, 2025 | 20.53 | 20.80 | 20.33 | 20.79 | 20.49 | 2.31% | 1,253 |
| Oct 24, 2025 | 20.58 | 20.58 | 19.93 | 20.32 | 20.02 | -0.25% | 1,160 |
| Oct 23, 2025 | 20.44 | 20.46 | 20.19 | 20.37 | 20.07 | -0.34% | 479 |
| Oct 22, 2025 | 20.46 | 20.47 | 20.15 | 20.44 | 20.14 | 0.94% | 173 |
| Oct 21, 2025 | 20.05 | 20.25 | 20.05 | 20.25 | 19.96 | - | 488 |
| Oct 20, 2025 | 20.06 | 20.25 | 20.06 | 20.25 | 19.96 | 0.10% | 299 |
| Oct 17, 2025 | 20.25 | 20.25 | 20.23 | 20.23 | 19.94 | -0.10% | 224 |
| Oct 16, 2025 | 20.02 | 20.61 | 19.99 | 20.25 | 19.96 | 0.75% | 1,651 |
| Oct 15, 2025 | 20.07 | 20.17 | 20.04 | 20.10 | 19.81 | 0.15% | 530 |
| Oct 14, 2025 | 20.19 | 20.19 | 20.05 | 20.07 | 19.78 | 0.25% | 740 |
| Oct 13, 2025 | 20.04 | 20.23 | 20.00 | 20.02 | 19.73 | - | 777 |
| Oct 10, 2025 | 20.14 | 20.38 | 20.00 | 20.02 | 19.73 | -1.72% | 1,810 |
| Oct 9, 2025 | 20.39 | 20.39 | 20.14 | 20.37 | 20.07 | -0.10% | 481 |
| Oct 8, 2025 | 20.35 | 20.39 | 20.35 | 20.39 | 20.09 | 0.05% | 106 |
| Oct 7, 2025 | 20.44 | 20.44 | 20.30 | 20.38 | 20.08 | -0.10% | 598 |
| Oct 6, 2025 | 20.36 | 20.44 | 20.36 | 20.40 | 20.10 | 0.10% | 777 |
| Oct 3, 2025 | 20.44 | 20.44 | 20.38 | 20.38 | 20.08 | -0.29% | 123 |
| Oct 2, 2025 | 20.44 | 20.88 | 20.31 | 20.44 | 20.14 | -0.29% | 600 |
| Oct 1, 2025 | 20.61 | 22.00 | 20.45 | 20.50 | 20.20 | 0.44% | 3,460 |
| Sep 30, 2025 | 20.88 | 20.88 | 20.41 | 20.41 | 19.97 | -1.69% | 703 |
| Sep 29, 2025 | 20.41 | 20.88 | 20.41 | 20.76 | 20.32 | 0.83% | 557 |
| Sep 26, 2025 | 20.90 | 20.90 | 20.27 | 20.59 | 20.15 | -1.34% | 969 |
| Sep 25, 2025 | 20.89 | 20.89 | 20.43 | 20.87 | 20.43 | 0.92% | 168 |
| Sep 24, 2025 | 20.28 | 20.75 | 20.25 | 20.68 | 20.24 | -0.10% | 202 |