Fundo de Investimento Imobiliário - FII Floripa Shopping (BVMF:FLRP11)
Brazil · Delayed Price · Currency is BRL 20.39
-0.31 (-1.50%)
Last updated: May 26, 2026, 4:54 PM GMT-3
BVMF:FLRP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 20.70 | 20.70 | 20.39 | 20.39 | 20.39 | -1.50% | 485 |
| May 25, 2026 | 20.54 | 20.70 | 20.50 | 20.70 | 20.70 | - | 1,346 |
| May 22, 2026 | 20.55 | 20.70 | 20.54 | 20.70 | 20.70 | 0.73% | 1,809 |
| May 21, 2026 | 20.54 | 20.70 | 20.54 | 20.55 | 20.55 | -0.72% | 179 |
| May 20, 2026 | 20.70 | 20.70 | 20.52 | 20.70 | 20.70 | - | 254 |
| May 19, 2026 | 20.70 | 20.70 | 20.31 | 20.70 | 20.70 | 0.10% | 3,703 |
| May 18, 2026 | 20.31 | 20.70 | 20.30 | 20.68 | 20.68 | -0.19% | 334 |
| May 15, 2026 | 20.45 | 20.73 | 20.40 | 20.72 | 20.72 | 1.37% | 1,440 |
| May 14, 2026 | 20.65 | 20.72 | 20.40 | 20.44 | 20.44 | -1.02% | 61,366 |
| May 13, 2026 | 20.41 | 20.66 | 20.41 | 20.65 | 20.65 | 1.87% | 52 |
| May 12, 2026 | 20.26 | 20.27 | 20.26 | 20.27 | 20.27 | 1.15% | 88 |
| May 11, 2026 | 20.73 | 20.80 | 20.00 | 20.04 | 20.04 | -2.34% | 2,739 |
| May 8, 2026 | 20.83 | 20.84 | 20.51 | 20.52 | 20.52 | -0.48% | 2,810 |
| May 7, 2026 | 20.54 | 21.04 | 20.48 | 20.62 | 20.62 | 0.34% | 2,391 |
| May 6, 2026 | 21.00 | 21.00 | 20.55 | 20.55 | 20.55 | 0.20% | 35 |
| May 5, 2026 | 20.80 | 21.05 | 20.51 | 20.51 | 20.51 | -0.44% | 597 |
| May 4, 2026 | 21.15 | 21.15 | 20.60 | 20.60 | 20.60 | -1.86% | 956 |
| Apr 30, 2026 | 21.00 | 21.14 | 20.80 | 21.14 | 20.99 | 0.57% | 757 |
| Apr 29, 2026 | 21.09 | 21.09 | 20.72 | 21.02 | 20.87 | -0.38% | 171 |
| Apr 28, 2026 | 21.14 | 21.14 | 20.65 | 21.10 | 20.95 | 2.33% | 246 |
| Apr 27, 2026 | 21.04 | 21.15 | 20.62 | 20.62 | 20.47 | -1.01% | 2,647 |
| Apr 24, 2026 | 20.70 | 21.19 | 20.70 | 20.83 | 20.68 | 1.02% | 1,031 |
| Apr 23, 2026 | 21.22 | 21.22 | 20.62 | 20.62 | 20.47 | -2.87% | 1,011 |
| Apr 22, 2026 | 20.94 | 21.36 | 20.51 | 21.23 | 21.08 | 1.38% | 2,901 |
| Apr 20, 2026 | 21.15 | 21.38 | 20.94 | 20.94 | 20.79 | -0.29% | 1,047 |
| Apr 17, 2026 | 21.62 | 21.62 | 21.00 | 21.00 | 20.85 | - | 106 |
| Apr 16, 2026 | 21.55 | 21.55 | 20.93 | 21.00 | 20.85 | -2.10% | 448 |
| Apr 15, 2026 | 20.89 | 21.60 | 20.30 | 21.45 | 21.30 | 2.63% | 2,497 |
| Apr 14, 2026 | 21.81 | 21.95 | 20.89 | 20.90 | 20.75 | -3.20% | 547 |
| Apr 13, 2026 | 21.68 | 21.70 | 21.46 | 21.59 | 21.44 | 0.61% | 270 |
| Apr 10, 2026 | 21.40 | 21.47 | 21.16 | 21.46 | 21.31 | 1.23% | 180 |
| Apr 9, 2026 | 21.24 | 21.50 | 21.20 | 21.20 | 21.05 | -0.19% | 564 |
| Apr 8, 2026 | 21.20 | 21.73 | 21.18 | 21.24 | 21.09 | 0.24% | 868 |
| Apr 7, 2026 | 21.05 | 21.63 | 21.05 | 21.19 | 21.04 | 0.67% | 237 |
| Apr 6, 2026 | 21.04 | 21.71 | 20.65 | 21.05 | 20.90 | 0.05% | 516 |
| Apr 2, 2026 | 21.25 | 21.50 | 21.00 | 21.04 | 20.89 | 0.05% | 248 |
| Apr 1, 2026 | 20.59 | 21.03 | 20.59 | 21.03 | 20.88 | -0.61% | 370 |
| Mar 31, 2026 | 20.86 | 21.33 | 20.86 | 21.31 | 21.01 | 1.91% | 346 |
| Mar 30, 2026 | 20.86 | 21.01 | 20.86 | 20.91 | 20.62 | -0.24% | 196 |
| Mar 27, 2026 | 20.99 | 20.99 | 20.81 | 20.96 | 20.66 | -0.14% | 282 |
| Mar 26, 2026 | 20.99 | 20.99 | 20.86 | 20.99 | 20.69 | 0.86% | 708 |
| Mar 25, 2026 | 20.75 | 20.99 | 20.55 | 20.81 | 20.52 | -0.86% | 2,283 |
| Mar 24, 2026 | 20.72 | 20.99 | 20.72 | 20.99 | 20.69 | 0.10% | 718 |
| Mar 23, 2026 | 20.72 | 20.99 | 20.72 | 20.97 | 20.67 | 1.26% | 2,074 |
| Mar 20, 2026 | 20.56 | 20.98 | 20.56 | 20.71 | 20.42 | 0.83% | 845 |
| Mar 19, 2026 | 20.91 | 20.99 | 20.47 | 20.54 | 20.25 | 0.39% | 2,986 |
| Mar 18, 2026 | 20.88 | 20.99 | 20.46 | 20.46 | 20.17 | -2.01% | 2,654 |
| Mar 17, 2026 | 20.43 | 20.89 | 20.43 | 20.88 | 20.59 | 2.10% | 1,572 |
| Mar 16, 2026 | 20.67 | 20.67 | 20.45 | 20.45 | 20.16 | -1.06% | 430 |
| Mar 13, 2026 | 20.33 | 20.76 | 20.31 | 20.67 | 20.38 | 2.73% | 542 |