Comparing Back to the side-by-side chart ↗
Floridienne (FLOB.BR) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 59.50 | 59.50 | 59.50 | 59.50 | +0.00% | 49 |
| 2026-10-15 | 59.50 | 59.50 | 59.50 | 59.50 | +1.71% | 36 |
| 2026-10-14 | 58.50 | 58.50 | 58.50 | 58.50 | +2.63% | 271 |
| 2026-10-13 | 59.00 | 59.00 | 57.00 | 57.00 | +1.79% | 121 |
| 2026-10-12 | 60.00 | 60.00 | 56.00 | 56.00 | -6.67% | 751 |
| 2026-10-09 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00% | 282 |
| 2026-10-08 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00% | 410 |
| 2026-10-07 | 59.50 | 60.00 | 59.50 | 60.00 | +3.45% | 704 |
| 2026-10-06 | 58.00 | 58.00 | 58.00 | 58.00 | +6.42% | 344 |
| 2026-10-05 | 58.50 | 58.50 | 54.50 | 54.50 | -6.84% | 315 |
| 2026-10-02 | 58.50 | 58.50 | 58.50 | 58.50 | +8.33% | 508 |
| 2026-10-01 | 56.00 | 56.00 | 54.00 | 54.00 | -7.69% | 730 |
| 2026-09-30 | 57.00 | 58.50 | 57.00 | 58.50 | +2.63% | 1,059 |
| 2026-09-29 | 55.00 | 57.00 | 55.00 | 57.00 | +3.64% | 1,632 |
| 2026-09-28 | 55.50 | 55.50 | 55.00 | 55.00 | -1.79% | 1,823 |
| 2026-09-25 | 56.00 | 56.00 | 56.00 | 56.00 | +0.90% | 290 |
| 2026-09-24 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | 140 |
| 2026-09-23 | 56.00 | 56.00 | 56.00 | 56.00 | +0.90% | 145 |
| 2026-09-22 | 55.50 | 55.50 | 55.50 | 55.50 | -2.63% | 690 |
| 2026-09-21 | 57.00 | 57.00 | 57.00 | 57.00 | +0.00% | 120 |
| 2026-09-18 | 57.00 | 57.00 | 57.00 | 57.00 | +0.88% | 100 |
| 2026-09-17 | 56.00 | 56.50 | 56.00 | 56.50 | -1.74% | 1,230 |
| 2026-09-16 | 57.50 | 57.50 | 57.50 | 57.50 | +1.77% | 15 |
| 2026-09-15 | 56.50 | 56.50 | 56.50 | 56.50 | +0.00% | 300 |
| 2026-09-14 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | 185 |
| 2026-09-11 | 57.00 | 57.00 | 57.00 | 57.00 | +0.88% | 36 |
| 2026-09-10 | 56.50 | 56.50 | 56.50 | 56.50 | +0.00% | 100 |
| 2026-09-09 | 56.50 | 56.50 | 56.50 | 56.50 | +0.00% | 90 |
| 2026-09-08 | 57.00 | 57.00 | 56.50 | 56.50 | -0.88% | 370 |
| 2026-09-07 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 90 |
| 2026-09-04 | 58.00 | 58.00 | 58.00 | 58.00 | +1.75% | 20 |
| 2026-09-03 | 57.00 | 57.00 | 57.00 | 57.00 | +0.00% | 10 |
| 2026-09-02 | 57.00 | 57.00 | 57.00 | 57.00 | +0.00% | 629 |
| 2026-09-01 | 57.00 | 57.00 | 57.00 | 57.00 | +0.00% | 550 |
| 2026-08-31 | 57.50 | 57.50 | 57.00 | 57.00 | -0.87% | 708 |
| 2026-08-28 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | 110 |
| 2026-08-27 | 58.00 | 58.00 | 58.00 | 58.00 | +0.00% | 90 |
| 2026-08-26 | 58.00 | 58.00 | 58.00 | 58.00 | +1.75% | 628 |
| 2026-08-25 | 57.00 | 57.00 | 57.00 | 57.00 | +0.00% | 125 |
| 2026-08-24 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | 645 |
| 2026-08-21 | 57.50 | 57.50 | 57.50 | 57.50 | +0.00% | 1,073 |
| 2026-08-20 | 57.50 | 57.50 | 57.50 | 57.50 | +0.00% | 539 |
| 2026-08-19 | 58.00 | 58.00 | 57.50 | 57.50 | -0.86% | 280 |
| 2026-08-18 | 58.50 | 58.50 | 58.00 | 58.00 | +0.87% | 101 |
| 2026-08-17 | 58.00 | 58.00 | 57.50 | 57.50 | -0.86% | 514 |
| 2026-08-14 | 57.50 | 58.00 | 57.50 | 58.00 | -0.85% | 608 |
| 2026-08-13 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | 720 |
| 2026-08-12 | 59.00 | 59.00 | 59.00 | 59.00 | -3.28% | 1,585 |
| 2026-08-11 | 61.00 | 61.00 | 61.00 | 61.00 | +0.00% | 180 |
| 2026-08-10 | 61.00 | 61.00 | 61.00 | 61.00 | +2.52% | 200 |
| 2026-08-07 | 61.00 | 61.00 | 59.50 | 59.50 | -2.46% | 250 |
| 2026-08-06 | 61.00 | 61.00 | 61.00 | 61.00 | +2.52% | 105 |
| 2026-08-05 | 61.00 | 61.00 | 59.50 | 59.50 | +0.00% | 88 |
| 2026-08-04 | 59.00 | 59.50 | 59.00 | 59.50 | -1.65% | 70 |
| 2026-08-03 | 60.50 | 60.50 | 60.50 | 60.50 | +0.83% | 82 |
| 2026-07-31 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00% | 80 |
| 2026-07-30 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00% | 33 |
| 2026-07-29 | 61.00 | 61.00 | 60.00 | 60.00 | +0.00% | 61 |
| 2026-07-28 | 61.00 | 61.00 | 60.00 | 60.00 | +0.84% | 61 |
| 2026-07-27 | 61.00 | 61.00 | 59.50 | 59.50 | -2.46% | 648 |
| 2026-07-24 | 60.00 | 61.00 | 60.00 | 61.00 | +0.83% | 13 |
| 2026-07-23 | 60.50 | 60.50 | 60.50 | 60.50 | +0.83% | 399 |
| 2026-07-22 | 60.00 | 60.00 | 60.00 | 60.00 | +2.56% | 642 |
| 2026-07-21 | 58.50 | 58.50 | 58.50 | 58.50 | +0.00% | 58 |
| 2026-07-20 | 58.50 | 58.50 | 58.50 | 58.50 | +0.00% | 58 |
| 2026-07-17 | 60.00 | 60.00 | 58.50 | 58.50 | +0.00% | 70 |
| 2026-07-16 | 60.00 | 60.00 | 58.50 | 58.50 | -0.85% | 70 |
| 2026-07-15 | 58.00 | 59.00 | 58.00 | 59.00 | +0.00% | 380 |
| 2026-07-14 | 59.00 | 59.00 | 59.00 | 59.00 | +0.00% | 504 |
| 2026-07-13 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 30 |
| 2026-07-10 | 61.00 | 61.00 | 60.00 | 60.00 | +0.00% | 80 |
| 2026-07-09 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00% | 30 |
| 2026-07-08 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00% | 100 |
| 2026-07-07 | 62.50 | 62.50 | 60.00 | 60.00 | -3.23% | 220 |
| 2026-07-06 | 62.00 | 62.00 | 62.00 | 62.00 | +0.00% | 736 |
| 2026-07-03 | 62.00 | 62.00 | 62.00 | 62.00 | +3.33% | 1,256 |
| 2026-07-02 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00% | 80 |
| 2026-07-01 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00% | 299 |
| 2026-06-30 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | 183 |
| 2026-06-29 | 60.50 | 60.50 | 60.50 | 60.50 | +1.68% | 188 |
| 2026-06-26 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | 417 |
| 2026-06-25 | 59.00 | 60.50 | 59.00 | 60.50 | -0.82% | 813 |
| 2026-06-24 | 60.00 | 61.00 | 60.00 | 61.00 | +1.67% | 45 |
| 2026-06-23 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | 990 |
| 2026-06-22 | 60.00 | 60.50 | 60.00 | 60.50 | +2.54% | 308 |
| 2026-06-19 | 59.00 | 59.00 | 59.00 | 59.00 | +0.00% | 100 |
| 2026-06-18 | 60.00 | 60.00 | 59.00 | 59.00 | -1.67% | 557 |
| 2026-06-17 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00% | 70 |
| 2026-06-16 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | 23 |
| 2026-06-15 | 60.50 | 60.50 | 60.50 | 60.50 | +3.42% | 100 |
| 2026-06-12 | 61.00 | 61.00 | 58.50 | 58.50 | +0.86% | 889 |
| 2026-06-11 | 58.00 | 58.00 | 58.00 | 58.00 | +0.00% | 40 |
| 2026-06-10 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | 908 |
| 2026-06-09 | 61.00 | 61.00 | 59.00 | 59.00 | -1.67% | 210 |
| 2026-06-08 | 61.00 | 61.00 | 60.00 | 60.00 | -2.44% | 276 |
| 2026-06-05 | 60.50 | 61.50 | 60.50 | 61.50 | +2.50% | 305 |
| 2026-06-04 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00% | 483 |
| 2026-06-03 | 59.00 | 60.00 | 59.00 | 60.00 | +3.45% | 738 |
| 2026-06-02 | 57.00 | 58.00 | 57.00 | 58.00 | +1.75% | 4,551 |
| 2026-06-01 | 57.00 | 57.00 | 57.00 | 57.00 | +0.00% | 6,106 |
| 2026-05-29 | 57.00 | 57.00 | 57.00 | 57.00 | +0.00% | 1,081 |
| 2026-05-28 | 56.50 | 57.00 | 56.50 | 57.00 | +0.00% | 607 |
| 2026-05-27 | 56.00 | 57.00 | 56.00 | 57.00 | +1.79% | 927 |
| 2026-05-26 | 55.00 | 56.00 | 55.00 | 56.00 | +1.82% | 20 |
| 2026-05-25 | 55.50 | 55.50 | 55.00 | 55.00 | +0.00% | 235 |
| 2026-05-22 | 55.00 | 55.00 | 55.00 | 55.00 | +1.85% | 2,418 |
| 2026-05-21 | 56.00 | 56.00 | 54.00 | 54.00 | -3.57% | 656 |
| 2026-05-20 | 55.00 | 56.00 | 55.00 | 56.00 | +5.66% | 3,713 |
| 2026-05-19 | 53.00 | 53.00 | 53.00 | 53.00 | +0.00% | 6,846 |
| 2026-05-18 | 53.00 | 53.00 | 53.00 | 53.00 | +0.00% | 2,608 |
| 2026-05-15 | 53.00 | 53.00 | 53.00 | 53.00 | -5.36% | 1,387 |
| 2026-05-14 | 53.50 | 56.00 | 53.50 | 56.00 | +5.66% | 168 |
| 2026-05-13 | 52.50 | 53.00 | 52.50 | 53.00 | +0.95% | 499 |
| 2026-05-12 | 52.50 | 52.50 | 52.50 | 52.50 | +0.96% | 762 |
| 2026-05-11 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | 600 |
| 2026-05-08 | 53.50 | 53.50 | 53.50 | 53.50 | +1.90% | 7 |
| 2026-05-07 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | 104 |
| 2026-05-06 | 53.00 | 53.50 | 53.00 | 53.50 | +2.88% | 118 |
| 2026-05-05 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 1,777 |
| 2026-05-04 | 52.50 | 53.00 | 52.50 | 53.00 | +1.92% | 500 |
| 2026-04-30 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 833 |
| 2026-04-29 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | 630 |
| 2026-04-28 | 56.00 | 56.00 | 53.50 | 53.50 | +0.00% | 843 |
| 2026-04-27 | 53.50 | 53.50 | 53.50 | 53.50 | +1.90% | 1,282 |
| 2026-04-24 | 54.00 | 54.00 | 52.50 | 52.50 | -3.67% | 646 |
| 2026-04-23 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 418 |
| 2026-04-22 | 55.00 | 55.00 | 55.00 | 55.00 | +0.00% | 731 |
| 2026-04-21 | 55.50 | 55.50 | 55.00 | 55.00 | -0.90% | 1,471 |
| 2026-04-20 | 56.00 | 56.00 | 55.50 | 55.50 | -2.63% | 2,150 |
| 2026-04-17 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 698 |
| 2026-04-16 | 58.00 | 58.00 | 58.00 | 58.00 | +0.00% | 53 |
| 2026-04-15 | 58.00 | 58.00 | 58.00 | 58.00 | +0.00% | 326 |
| 2026-04-14 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | 118 |
| 2026-04-13 | 58.50 | 58.50 | 58.50 | 58.50 | +2.63% | 75 |
| 2026-04-10 | 58.50 | 58.50 | 57.00 | 57.00 | -1.69% | 40 |
| 2026-04-09 | 57.99 | 57.99 | 57.98 | 57.98 | +1.72% | 143 |
| 2026-04-08 | 57.20 | 57.20 | 57.00 | 57.00 | -0.18% | 1,330 |
| 2026-04-07 | 57.11 | 57.11 | 57.10 | 57.10 | -1.55% | 652 |
| 2026-04-02 | 58.00 | 58.00 | 58.00 | 58.00 | +0.02% | 678 |
| 2026-04-01 | 57.00 | 57.99 | 57.00 | 57.99 | +1.20% | 958 |
| 2026-03-31 | 57.20 | 57.30 | 57.20 | 57.30 | +0.35% | 12 |
| 2026-03-30 | 57.10 | 57.10 | 57.10 | 57.10 | -4.83% | 880 |
| 2026-03-27 | 60.00 | 60.00 | 60.00 | 60.00 | +2.55% | 49 |
| 2026-03-26 | 58.51 | 58.51 | 58.51 | 58.51 | +0.02% | 61 |
| 2026-03-25 | 58.61 | 58.61 | 58.50 | 58.50 | -0.02% | 248 |
| 2026-03-24 | 58.51 | 58.51 | 58.51 | 58.51 | +0.86% | 10 |
| 2026-03-23 | 58.00 | 58.01 | 58.00 | 58.01 | -6.44% | 326 |
| 2026-03-20 | 58.00 | 62.00 | 58.00 | 62.00 | +3.33% | 780 |
| 2026-03-19 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00% | 9 |
| 2026-03-18 | 60.11 | 60.11 | 60.00 | 60.00 | -1.66% | 218 |
| 2026-03-17 | 61.01 | 61.01 | 61.01 | 61.01 | -0.03% | 151 |
| 2026-03-13 | 61.03 | 61.03 | 61.03 | 61.03 | +0.00% | 100 |
| 2026-03-12 | 61.03 | 61.03 | 61.03 | 61.03 | +0.00% | 135 |
| 2026-03-10 | 62.00 | 62.00 | 61.03 | 61.03 | +0.03% | 100 |
| 2026-03-09 | 61.50 | 61.50 | 61.01 | 61.01 | -0.80% | 114 |
| 2026-03-06 | 61.50 | 61.50 | 61.50 | 61.50 | +2.47% | 141 |
| 2026-03-04 | 60.02 | 60.02 | 60.02 | 60.02 | -2.41% | 249 |
| 2026-03-03 | 61.50 | 61.50 | 61.50 | 61.50 | +0.00% | 261 |
| 2026-03-02 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | 1,805 |
| 2026-02-27 | 62.20 | 62.50 | 62.20 | 62.50 | -2.34% | 32 |
| 2026-02-26 | 64.00 | 64.00 | 64.00 | 64.00 | +4.92% | 3 |
| 2026-02-25 | 63.00 | 63.00 | 61.00 | 61.00 | -4.69% | 1,310 |
| 2026-02-24 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | 255 |
| 2026-02-23 | 65.50 | 65.50 | 65.50 | 65.50 | +0.00% | 174 |
| 2026-02-20 | 66.00 | 66.00 | 65.50 | 65.50 | -0.76% | 454 |
| 2026-02-19 | 66.00 | 66.00 | 66.00 | 66.00 | +0.00% | 588 |
| 2026-02-18 | 66.00 | 66.00 | 66.00 | 66.00 | +3.13% | 100 |
| 2026-02-17 | 65.00 | 65.00 | 64.00 | 64.00 | -1.54% | 434 |
| 2026-02-16 | 65.00 | 65.00 | 65.00 | 65.00 | +1.56% | 817 |
| 2026-02-13 | 64.00 | 64.00 | 64.00 | 64.00 | +0.00% | 265 |
| 2026-02-12 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 255 |
| 2026-02-11 | 65.00 | 65.00 | 65.00 | 65.00 | — | 4 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+7.55%). 가장 약한 달: 4월 (-10.33%). 일별 데이터 1년치(2026–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Floridienne (FLOB.BR)의 최근 종가는 얼마입니까?
2026-10-16 기준 59.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
FLOB.BR의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 66.00, 최저 52.00 (2026-10-16 기준).
Floridienne이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 FLOB.BR의 가장 강한 달은 5월(평균 +7.55%), 가장 약한 달은 4월(평균 -10.33%)였습니다. 일별 데이터 1년치(2026–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
1년(2026–2026). Closelook 데이터 레이크의 일봉 172개로 계산.