B3 · FLMA11 · stock
Unitas DTVM S.A. (FLMA11) stock price history
Every B3 trading session of Unitas DTVM S.A. from Aug 6, 2014 to Nov 12, 2026: 3,018 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FLMA11 adjusted close, 2014 to 2026
- R$222.22
- All time high, 2019
- R$162.84
- 52 week high, R$133.42 low
- 3,018
- Daily sessions since 2014
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
FLMA11 key facts
- Unitas DTVM S.A. (FLMA11) closed at R$155.00 on Nov 12, 2026 on B3.
- FLMA11's all time high close is R$222.22, set on Oct 30, 2019; its all time low close is R$54.70 on Mar 18, 2016.
- FLMA11's 52 week range is R$133.42 to R$162.84.
- FLMA11 returned +13.0% over the year to Nov 12, 2026 and +94.4% over five years.
- Over ten years FLMA11 returned +109%, +7.6% a year compounded.
- FLMA11's deepest drawdown was -65.1% from Oct 30, 2019 to Nov 25, 2021.
- DataCedar holds 3,018 daily sessions of FLMA11 history from Aug 6, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FLMA11 price chart, 2014 to 2026
FLMA11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | +5.6% |
| 6 months | +3.2% |
| Year to date | +4.3% |
| 1 year | +13.0% |
| 3 years | +42.6% |
| 5 years | +94.4% |
| 10 years | +108.9% |
| Since Aug 6, 2014 | +123.3% |
| Compound annual growth, 12.3 years | +6.8% |
FLMA11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$222.22 on Oct 30, 2019
- All time low close
- R$54.70 on Mar 18, 2016
- 52 week high
- R$162.84 on Oct 7, 2026
- 52 week low
- R$133.42 on Mar 20, 2026
- Deepest drawdown
- -65.1% from Oct 30, 2019 to Nov 25, 2021, not yet recovered
- Best single session
- +14.0% on Mar 13, 2020
- Worst single session
- -17.6% on Mar 12, 2020
- Volatility, 1 year annualised
- 19.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2014
- 2.2×
- Best calendar year
- 2019, +80%
- Worst calendar year
- 2020, -39%
FLMA11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Aug 6, 2014; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$148.55 | R$162.84 | R$133.42 | R$155.00 | +4.3% | 70.6K | 212 |
| 2025 | R$114.94 | R$148.73 | R$102.78 | R$148.55 | +31.4% | 158.3K | 250 |
| 2024 | R$113.33 | R$120.52 | R$105.36 | R$113.05 | +0.1% | 151.3K | 251 |
| 2023 | R$98.86 | R$116.87 | R$85.96 | R$112.98 | +10.8% | 132K | 248 |
| 2022 | R$84.03 | R$101.97 | R$77.08 | R$101.97 | +21.4% | 153.3K | 250 |
| 2021 | R$103.04 | R$104.76 | R$77.64 | R$84.03 | -18.5% | 302.5K | 246 |
| 2020 | R$169.33 | R$169.67 | R$76.25 | R$103.04 | -39.1% | 328.7K | 245 |
| 2019 | R$94.45 | R$222.91 | R$92.74 | R$169.33 | +79.9% | 359.8K | 243 |
| 2018 | R$95.48 | R$99.95 | R$75.22 | R$94.11 | -1.4% | 118.1K | 246 |
| 2017 | R$75.56 | R$102.01 | R$70.77 | R$95.48 | +26.9% | 66K | 253 |
| 2016 | R$62.23 | R$78.30 | R$54.36 | R$75.22 | +20.9% | 83.8K | 245 |
| 2015 | R$68.38 | R$70.09 | R$56.07 | R$62.23 | -4.7% | 65.4K | 234 |
| 2014 | R$66.67 | R$71.80 | R$61.20 | R$65.30 | n/a | 16.6K | 95 |
FLMA11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$155.00 | +2.0% |
| October 2026 | R$152.01 | -4.8% |
| September 2026 | R$159.62 | +4.1% |
| August 2026 | R$153.29 | +3.8% |
| July 2026 | R$147.70 | -2.5% |
| June 2026 | R$151.52 | -0.6% |
| May 2026 | R$152.39 | +0.5% |
| April 2026 | R$151.68 | +5.5% |
| March 2026 | R$143.78 | -6.3% |
| February 2026 | R$153.48 | +3.3% |
| January 2026 | R$148.61 | +0.0% |
| December 2025 | R$148.55 | +6.1% |
About the FLMA11 data
Daily bars. 3,018 sessions from Aug 6, 2014 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 6, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AFLMA11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- FISC11 Fundo De Investimento Imobiliário SC 401
- FIVN11 Vida Nova Fundo Investimento Immobiliere
- FIXX11 Buena Vista Neos Enchanced Income 1-3 Month T-Bill ETF BR Index Fundo De Índice - Resp Limitada
- FLCR11 Faria Lima Capital Recebiveis Imobiliarios I FII
- FLRP11 Fundo de Investimento Imobiliário - FII Floripa Shopping
- FLRY3 Fleury S.A.
- FMOF11 Fundos de Investimento Imobiliário Memorial Office Of Cotas
- FOXC34 Fox Corporation
Common questions
FLMA11 share price history
