Cotação atual, histórico e gráfico do papel: FLRY3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 30/03/2026 | 1,82% | 0,28 | 15,68 | 15,48 | 15,45 | 15,75 | 43M | 6.056 |
| 27/03/2026 | -0,32% | -0,05 | 15,40 | 15,45 | 15,30 | 15,64 | 52M | 9.123 |
| 26/03/2026 | -1,78% | -0,28 | 15,45 | 15,50 | 15,31 | 15,60 | 39M | 5.265 |
| 25/03/2026 | 2,14% | 0,33 | 15,73 | 15,65 | 15,50 | 15,86 | 49M | 10.497 |
| 24/03/2026 | -1,03% | -0,16 | 15,40 | 15,53 | 15,22 | 15,54 | 35M | 7.474 |
| 23/03/2026 | 4,36% | 0,65 | 15,56 | 15,34 | 15,10 | 15,60 | 54M | 12.321 |
| 20/03/2026 | -2,80% | -0,43 | 14,91 | 15,23 | 14,83 | 15,38 | 111M | 8.889 |
|
| 19/03/2026 | 0,00% | 0,00 | 15,34 | 15,11 | 15,02 | 15,46 | 46M | 11.475 |
| 18/03/2026 | -0,97% | -0,15 | 15,34 | 15,39 | 15,31 | 15,59 | 42M | 11.502 |
| 17/03/2026 | -0,39% | -0,06 | 15,49 | 15,54 | 15,40 | 15,81 | 44M | 9.731 |
| 16/03/2026 | 1,04% | 0,16 | 15,55 | 15,70 | 15,44 | 15,80 | 68M | 11.417 |
| 13/03/2026 | -1,72% | -0,27 | 15,39 | 15,70 | 15,29 | 15,94 | 46M | 10.311 |
| 12/03/2026 | -3,63% | -0,59 | 15,66 | 15,88 | 15,62 | 16,10 | 64M | 13.443 |
| 11/03/2026 | -0,12% | -0,02 | 16,25 | 16,14 | 15,99 | 16,35 | 35M | 7.173 |
| 10/03/2026 | 2,20% | 0,35 | 16,27 | 15,97 | 15,82 | 16,45 | 47M | 8.279 |
| 09/03/2026 | -0,62% | -0,10 | 15,92 | 15,99 | 15,54 | 16,04 | 83M | 11.309 |
| 06/03/2026 | -0,06% | -0,01 | 16,02 | 16,08 | 15,50 | 16,46 | 68M | 12.995 |
| 05/03/2026 | -3,32% | -0,55 | 16,03 | 16,56 | 16,03 | 16,65 | 51M | 10.099 |
| 04/03/2026 | 0,97% | 0,16 | 16,58 | 16,47 | 16,47 | 16,81 | 44M | 6.797 |
| 03/03/2026 | -2,84% | -0,48 | 16,42 | 16,52 | 16,30 | 16,71 | 122M | 17.089 |
| 02/03/2026 | 0,48% | 0,08 | 16,90 | 16,68 | 16,40 | 17,04 | 69M | 8.672 |
| 27/02/2026 | -2,44% | -0,42 | 16,82 | 17,20 | 16,82 | 17,24 | 55M | 8.097 |
| 26/02/2026 | -1,88% | -0,33 | 17,24 | 17,57 | 17,13 | 17,65 | 55M | 10.330 |
| 25/02/2026 | -0,17% | -0,03 | 17,57 | 17,70 | 17,46 | 17,76 | 23M | 5.013 |
| 24/02/2026 | 0,28% | 0,05 | 17,60 | 17,64 | 17,50 | 17,89 | 38M | 8.729 |
| 23/02/2026 | -1,79% | -0,32 | 17,55 | 17,77 | 17,32 | 17,80 | 46M | 7.816 |
| 20/02/2026 | -0,45% | -0,08 | 17,87 | 17,89 | 17,69 | 18,10 | 46M | 10.482 |
| 19/02/2026 | 1,13% | 0,20 | 17,95 | 17,81 | 17,55 | 17,97 | 26M | 6.023 |
| 18/02/2026 | 1,31% | 0,23 | 17,75 | 17,46 | 17,41 | 17,77 | 32M | 6.377 |
| 13/02/2026 | 1,04% | 0,18 | 17,52 | 16,96 | 16,93 | 17,60 | 51M | 10.292 |
| 12/02/2026 | 1,11% | 0,19 | 17,34 | 17,10 | 16,92 | 17,34 | 47M | 8.755 |
| 11/02/2026 | 1,48% | 0,25 | 17,15 | 17,05 | 16,96 | 17,24 | 101M | 10.850 |
| 10/02/2026 | -0,24% | -0,04 | 16,90 | 16,94 | 16,80 | 17,06 | 27M | 5.156 |
| 09/02/2026 | 0,06% | 0,01 | 16,94 | 16,93 | 16,73 | 17,05 | 125M | 12.180 |
| 06/02/2026 | - | - | 16,93 | 16,93 | 16,67 | 16,96 | 66M | 7.558 |
Date,Open,High,Low,Close,Volume
30-Mar-26,15.48,15.75,15.45,15.68,42545846
27-Mar-26,15.45,15.64,15.30,15.40,52349131
26-Mar-26,15.50,15.60,15.31,15.45,38501845
25-Mar-26,15.65,15.86,15.50,15.73,48525154
24-Mar-26,15.53,15.54,15.22,15.40,34986363
23-Mar-26,15.34,15.60,15.10,15.56,54193705
20-Mar-26,15.23,15.38,14.83,14.91,111386190
19-Mar-26,15.11,15.46,15.02,15.34,46458722
18-Mar-26,15.39,15.59,15.31,15.34,42431101
17-Mar-26,15.54,15.81,15.40,15.49,44328569
16-Mar-26,15.70,15.80,15.44,15.55,67921744
13-Mar-26,15.70,15.94,15.29,15.39,45814584
12-Mar-26,15.88,16.10,15.62,15.66,64396468
11-Mar-26,16.14,16.35,15.99,16.25,35247461
10-Mar-26,15.97,16.45,15.82,16.27,47405990
09-Mar-26,15.99,16.04,15.54,15.92,82593457
06-Mar-26,16.08,16.46,15.50,16.02,67576375
05-Mar-26,16.56,16.65,16.03,16.03,51405932
04-Mar-26,16.47,16.81,16.47,16.58,44469279
03-Mar-26,16.52,16.71,16.30,16.42,121811649
02-Mar-26,16.68,17.04,16.40,16.90,69261936
27-Feb-26,17.20,17.24,16.82,16.82,54987978
26-Feb-26,17.57,17.65,17.13,17.24,55045582
25-Feb-26,17.70,17.76,17.46,17.57,22705833
24-Feb-26,17.64,17.89,17.50,17.60,37747947
23-Feb-26,17.77,17.80,17.32,17.55,45809011
20-Feb-26,17.89,18.10,17.69,17.87,45719130
19-Feb-26,17.81,17.97,17.55,17.95,25705945
18-Feb-26,17.46,17.77,17.41,17.75,31943359
13-Feb-26,16.96,17.60,16.93,17.52,50697587
12-Feb-26,17.10,17.34,16.92,17.34,46932500
11-Feb-26,17.05,17.24,16.96,17.15,100666606
10-Feb-26,16.94,17.06,16.80,16.90,26620562
09-Feb-26,16.93,17.05,16.73,16.94,125106794
06-Feb-26,16.93,16.96,16.67,16.93,66445838
*exoneração de responsabilidade e termos de uso