Fundo de Investimento Imobiliário - FII Floripa Shopping (BVMF:FLRP11)
Brazil · Delayed Price · Currency is BRL 21.27
-0.32 (-1.48%)
At close: Jan 16, 2026
BVMF:FLRP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 21.56 | 22.23 | 21.21 | 21.45 | 21.45 | -2.50% | 402 |
| Jan 21, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 3.77% | 247 |
| Jan 20, 2026 | 21.32 | 21.70 | 21.20 | 21.20 | 21.20 | 0.47% | 744 |
| Jan 19, 2026 | 21.49 | 21.85 | 21.10 | 21.10 | 21.10 | -0.80% | 186 |
| Jan 16, 2026 | 21.81 | 21.88 | 21.27 | 21.27 | 21.27 | -1.48% | 176 |
| Jan 15, 2026 | 21.09 | 21.60 | 20.88 | 21.59 | 21.59 | 3.40% | 159 |
| Jan 14, 2026 | 21.86 | 21.87 | 20.61 | 20.88 | 20.88 | -0.62% | 244 |
| Jan 13, 2026 | 22.25 | 22.25 | 20.58 | 21.01 | 21.01 | -4.72% | 1,792 |
| Jan 12, 2026 | 22.30 | 22.30 | 21.92 | 22.05 | 22.05 | -0.77% | 531 |
| Jan 9, 2026 | 22.25 | 22.25 | 22.20 | 22.22 | 22.22 | 0.09% | 384 |
| Jan 8, 2026 | 22.02 | 22.25 | 22.02 | 22.20 | 22.20 | 1.83% | 259 |
| Jan 7, 2026 | 22.25 | 22.25 | 21.78 | 21.80 | 21.80 | 0.60% | 225 |
| Jan 6, 2026 | 21.88 | 22.25 | 21.44 | 21.67 | 21.67 | 0.05% | 519 |
| Jan 5, 2026 | 21.40 | 22.39 | 21.19 | 21.66 | 21.66 | 1.31% | 2,129 |
| Jan 2, 2026 | 21.20 | 21.40 | 21.17 | 21.38 | 21.38 | -0.47% | 500 |
| Dec 30, 2025 | 21.67 | 21.99 | 21.29 | 21.48 | 21.33 | 0.14% | 214 |
| Dec 29, 2025 | 21.50 | 21.50 | 21.30 | 21.45 | 21.30 | -0.23% | 452 |
| Dec 26, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | 21.35 | 0.33% | 872 |
| Dec 23, 2025 | 21.29 | 21.45 | 21.27 | 21.43 | 21.28 | 0.75% | 448 |
| Dec 22, 2025 | 21.17 | 21.29 | 20.83 | 21.27 | 21.12 | 1.48% | 297 |
| Dec 19, 2025 | 20.95 | 20.98 | 20.70 | 20.96 | 20.81 | -0.05% | 1,529 |
| Dec 18, 2025 | 20.81 | 21.00 | 20.56 | 20.97 | 20.82 | 1.80% | 677 |
| Dec 17, 2025 | 20.50 | 20.92 | 20.50 | 20.60 | 20.46 | 0.10% | 497 |
| Dec 16, 2025 | 20.64 | 21.00 | 20.50 | 20.58 | 20.44 | -1.95% | 397 |
| Dec 15, 2025 | 20.50 | 21.48 | 20.50 | 20.99 | 20.84 | 1.35% | 1,773 |
| Dec 12, 2025 | 21.00 | 21.00 | 20.30 | 20.71 | 20.57 | -1.33% | 1,194 |
| Dec 11, 2025 | 20.38 | 21.00 | 20.38 | 20.99 | 20.84 | 0.91% | 1,362 |
| Dec 10, 2025 | 21.00 | 21.00 | 20.79 | 20.80 | 20.65 | -0.95% | 1,112 |
| Dec 9, 2025 | 21.00 | 21.00 | 20.56 | 21.00 | 20.85 | - | 472 |
| Dec 8, 2025 | 21.00 | 21.65 | 20.82 | 21.00 | 20.85 | 1.06% | 1,113 |
| Dec 5, 2025 | 20.79 | 21.00 | 20.58 | 20.78 | 20.63 | 0.97% | 540 |
| Dec 4, 2025 | 20.86 | 20.99 | 20.58 | 20.58 | 20.44 | -1.20% | 333 |
| Dec 3, 2025 | 20.73 | 20.88 | 20.52 | 20.83 | 20.68 | 1.51% | 380 |
| Dec 2, 2025 | 20.63 | 20.92 | 20.50 | 20.52 | 20.38 | 0.49% | 260 |
| Dec 1, 2025 | 20.61 | 20.99 | 20.28 | 20.42 | 20.28 | - | 371 |
| Nov 28, 2025 | 20.96 | 21.44 | 20.36 | 20.42 | 20.13 | -2.06% | 997 |
| Nov 27, 2025 | 20.71 | 20.99 | 20.71 | 20.85 | 20.55 | 1.71% | 186 |
| Nov 26, 2025 | 20.56 | 20.57 | 20.50 | 20.50 | 20.21 | -0.24% | 9,292 |
| Nov 25, 2025 | 20.25 | 20.56 | 20.25 | 20.55 | 20.26 | 1.53% | 1,901 |
| Nov 24, 2025 | 20.24 | 20.27 | 20.06 | 20.24 | 19.95 | - | 3,390 |
| Nov 21, 2025 | 20.27 | 20.27 | 20.24 | 20.24 | 19.95 | -0.15% | 350 |
| Nov 19, 2025 | 20.20 | 20.27 | 20.12 | 20.27 | 19.98 | 0.35% | 596 |
| Nov 18, 2025 | 20.00 | 20.28 | 20.00 | 20.20 | 19.91 | 0.95% | 987 |
| Nov 17, 2025 | 20.29 | 20.29 | 20.01 | 20.01 | 19.72 | -1.33% | 2,110 |
| Nov 14, 2025 | 20.29 | 20.29 | 20.08 | 20.28 | 19.99 | - | 112 |
| Nov 13, 2025 | 20.29 | 20.29 | 20.04 | 20.28 | 19.99 | 0.80% | 1,471 |
| Nov 12, 2025 | 20.29 | 20.29 | 20.11 | 20.12 | 19.83 | 0.10% | 230 |
| Nov 11, 2025 | 20.23 | 20.36 | 20.00 | 20.10 | 19.81 | -0.64% | 3,220 |
| Nov 10, 2025 | 20.37 | 20.38 | 20.00 | 20.23 | 19.94 | 0.35% | 4,881 |
| Nov 7, 2025 | 20.31 | 20.37 | 20.09 | 20.16 | 19.87 | -0.74% | 240 |