Stock listing
B3:FLMA11 Fundo Invest Imobiliario Continental Square Faria Lima Ações
Follow Fundo Invest Imobiliario Continental Square Faria Lima into a list and get an email when it puts out news.
Share price · BMFBOVESPA:FLMA11
161.20 BRL +0.73 (+0.5%)
Close on Oct 23, 2026
- Day range
- 158.75 – 161.21 BRLOct 23, 2026
- Volume
- 655 sharesOct 23, 2026
- Market cap
- 170.8M BRLAt the close on Oct 23, 2026 · price × 1.06M shares outstanding
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:FLMA11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 161.20 | +0.73 | +0.5% | 160.47 | 161.21 | 158.75 | 655 | |
| 160.47 | +0.97 | +0.6% | 159.96 | 161.00 | 159.96 | 834 | |
| 159.50 | -0.03 | 0.0% | 158.70 | 159.94 | 158.70 | 413 | |
| 159.53 | +0.28 | +0.2% | 159.25 | 160.00 | 157.00 | 535 | |
| 159.25 | -1.55 | -1.0% | 159.28 | 160.00 | 159.25 | 217 | |
| 160.80 | +1.10 | +0.7% | 159.71 | 160.80 | 158.80 | 459 | |
| 159.70 | -0.30 | -0.2% | 161.19 | 161.19 | 159.70 | 77 | |
| 160.00 | 0.00 | 0.0% | 160.21 | 161.47 | 159.53 | 96 | |
| 160.00 | -0.41 | -0.3% | 160.41 | 160.41 | 159.77 | 98 | |
| 160.41 | -0.14 | -0.1% | 160.41 | 160.41 | 160.41 | 0 | |
| 160.55 | -1.45 | -0.9% | 162.80 | 162.84 | 160.01 | 450 | |
| 162.00 | +2.98 | +1.9% | 159.06 | 162.00 | 159.06 | 200 | |
| 159.02 | -1.88 | -1.2% | 157.92 | 162.84 | 157.92 | 507 | |
| 160.90 | +2.03 | +1.3% | 160.00 | 160.97 | 160.00 | 143 | |
| 158.87 | -0.33 | -0.2% | 160.93 | 160.93 | 158.85 | 129 | |
| 159.20 | -1.80 | -1.1% | 160.99 | 161.00 | 159.20 | 78 | |
| 161.00 | +0.09 | +0.1% | 159.59 | 161.00 | 157.52 | 98 | |
| 160.91 | +3.15 | +2.0% | 157.68 | 160.96 | 157.68 | 129 | |
| 157.76 | -2.74 | -1.7% | 160.50 | 160.50 | 156.00 | 538 | |
| 160.50 | +0.50 | +0.3% | 155.11 | 162.49 | 155.11 | 125 | |
| 160.00 | -0.41 | -0.3% | 162.19 | 162.20 | 160.00 | 322 | |
| 160.41 | -0.16 | -0.1% | 162.49 | 162.49 | 159.83 | 89 | |
| 160.57 | +1.07 | +0.7% | 159.50 | 161.81 | 159.50 | 244 | |
| 159.50 | -3.00 | -1.8% | 159.25 | 161.21 | 155.61 | 530 | |
| 162.50 | +7.16 | +4.6% | 155.34 | 162.50 | 153.53 | 472 | |
| 155.34 | +1.79 | +1.2% | 153.56 | 155.34 | 152.39 | 178 | |
| 153.55 | +0.15 | +0.1% | 153.40 | 153.55 | 152.79 | 261 | |
| 153.40 | +1.30 | +0.9% | 152.10 | 155.17 | 152.10 | 183 | |
| 152.10 | -0.86 | -0.6% | 153.00 | 153.00 | 151.62 | 129 | |
| 152.96 | +0.96 | +0.6% | 150.02 | 154.00 | 150.02 | 201 | |
| 152.00 | -1.00 | -0.7% | 152.98 | 154.00 | 152.00 | 319 | |
| 153.00 | +0.10 | +0.1% | 154.43 | 154.43 | 150.00 | 236 | |
| 152.90 | -3.04 | -1.9% | 153.02 | 154.24 | 152.80 | 178 | |
| 155.94 | -0.01 | 0.0% | 157.00 | 157.00 | 153.21 | 263 | |
| 155.95 | 0.00 | 0.0% | 155.95 | 155.95 | 155.95 | 0 | |
| 155.95 | +2.93 | +1.9% | 153.02 | 155.95 | 153.02 | 472 | |
| 153.02 | -2.92 | -1.9% | 152.82 | 156.98 | 152.82 | 428 | |
| 155.94 | 0.00 | 0.0% | 155.97 | 155.97 | 153.23 | 366 | |
| 155.94 | +1.44 | +0.9% | 154.97 | 155.97 | 153.31 | 276 | |
| 154.50 | +2.50 | +1.6% | 153.47 | 154.97 | 152.17 | 221 | |
| 152.00 | +3.06 | +2.1% | 148.95 | 154.00 | 148.10 | 286 | |
| 148.94 | -1.06 | -0.7% | 150.00 | 153.99 | 148.01 | 1,316 | |
| 150.00 | -1.21 | -0.8% | 152.73 | 155.00 | 148.00 | 1,342 | |
| 151.21 | 0.00 | 0.0% | 152.73 | 152.73 | 151.21 | 445 | |
| 151.21 | -0.78 | -0.5% | 149.55 | 152.00 | 148.03 | 322 | |
| 151.99 | +1.39 | +0.9% | 150.69 | 152.00 | 149.52 | 621 | |
| 150.60 | +1.18 | +0.8% | 150.92 | 151.78 | 150.31 | 210 | |
| 149.42 | -1.57 | -1.0% | 148.05 | 151.55 | 148.05 | 182 | |
| 150.99 | +2.37 | +1.6% | 149.28 | 151.99 | 147.76 | 799 | |
| 148.62 | -3.47 | -2.3% | 152.09 | 152.09 | 146.00 | 282 | |
| 152.09 | +3.84 | +2.6% | 148.25 | 152.10 | 148.25 | 150 | |
| 148.25 | +0.29 | +0.2% | 148.25 | 148.25 | 146.05 | 418 | |
| 147.96 | +1.59 | +1.1% | 146.37 | 149.90 | 146.00 | 165 | |
| 146.37 | -0.13 | -0.1% | 146.50 | 146.50 | 145.00 | 92 | |
| 146.50 | -0.37 | -0.3% | 145.35 | 146.87 | 140.00 | 477 | |
| 146.87 | -0.14 | -0.1% | 148.30 | 148.30 | 146.02 | 1,554 | |
| 147.01 | +0.01 | 0.0% | 147.00 | 148.25 | 146.00 | 521 | |
| 147.00 | +0.99 | +0.7% | 147.01 | 148.27 | 146.81 | 185 | |
| 146.01 | -2.20 | -1.5% | 147.00 | 148.48 | 146.01 | 676 | |
| 148.21 | -0.06 | 0.0% | 150.04 | 150.04 | 148.03 | 224 | |
| 148.27 | 0.00 | 0.0% | 148.27 | 148.27 | 148.27 | 0 | |
| 148.27 | +0.26 | +0.2% | 149.82 | 150.34 | 148.11 | 82 | |
| 148.01 | -2.48 | -1.6% | 150.50 | 150.50 | 148.01 | 235 | |
| 150.49 | +0.31 | +0.2% | 151.69 | 151.95 | 150.00 | 280 | |
| 150.18 | -0.12 | -0.1% | 150.30 | 150.40 | 149.63 | 80 | |
| 150.30 | +0.41 | +0.3% | 150.00 | 150.47 | 148.06 | 227 | |
| 149.89 | -0.63 | -0.4% | 149.52 | 150.52 | 148.00 | 483 |
- Ticker
- B3:FLMA11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Fundo Invest Imobiliario Continental Square Faria Lima on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about Fundo Invest Imobiliario Continental Square Faria Lima.