Cotação atual, histórico e gráfico do papel: FLRY3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações FLRY3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	3,46%	0,64	19,13	18,45	18,25	19,15	41M	10.210
20/01/2022	1,99%	0,36	18,49	18,25	17,90	18,50	58M	12.791
19/01/2022	1,63%	0,29	18,13	18,04	17,83	18,34	34M	8.273
18/01/2022	0,28%	0,05	17,84	17,65	17,52	17,86	21M	4.921
17/01/2022	-0,78%	-0,14	17,79	17,98	17,58	18,16	26M	6.923
14/01/2022	2,46%	0,43	17,93	17,49	17,43	18,04	28M	6.991
13/01/2022	-2,83%	-0,51	17,50	18,00	17,47	18,04	48M	9.663
12/01/2022	0,84%	0,15	18,01	17,77	17,61	18,24	49M	10.198
11/01/2022	3,84%	0,66	17,86	17,09	16,95	17,90	45M	13.248
10/01/2022	3,74%	0,62	17,20	16,57	16,21	17,38	53M	11.846
07/01/2022	0,97%	0,16	16,58	16,46	16,10	16,63	32M	11.674

06/01/2022	3,34%	0,53	16,42	16,03	15,89	16,88	75M	16.772
05/01/2022	-2,75%	-0,45	15,89	16,09	15,85	16,51	41M	11.539
04/01/2022	-3,43%	-0,58	16,34	17,03	16,27	17,11	48M	12.151
03/01/2022	-5,95%	-1,07	16,92	18,01	16,92	18,14	58M	21.162
30/12/2021	1,93%	0,34	17,99	17,65	17,58	18,15	32M	7.997
29/12/2021	-0,62%	-0,11	17,65	17,81	17,55	17,93	17M	5.770
28/12/2021	0,97%	0,17	17,76	17,59	17,44	17,77	15M	4.744
27/12/2021	1,15%	0,20	17,59	17,38	17,32	17,62	14M	4.082
23/12/2021	-0,29%	-0,05	17,39	17,61	17,21	17,61	14M	4.178
22/12/2021	-1,41%	-0,25	17,44	17,67	17,37	17,78	16M	5.122
21/12/2021	-1,61%	-0,29	17,69	17,86	17,46	18,08	28M	6.865
20/12/2021	-2,71%	-0,50	17,98	18,48	17,83	18,48	30M	8.586
17/12/2021	-1,65%	-0,31	18,48	18,71	18,29	18,72	30M	8.553
16/12/2021	-2,24%	-0,43	18,79	19,38	18,77	19,56	58M	11.849
15/12/2021	4,63%	0,85	19,22	18,44	18,32	19,31	53M	16.521
14/12/2021	-3,57%	-0,68	18,37	19,03	18,37	19,31	27M	8.279
13/12/2021	0,00%	0,00	19,05	19,17	19,05	19,65	24M	6.165
10/12/2021	0,00%	0,00	19,05	19,40	18,96	19,48	24M	7.887
09/12/2021	-1,04%	-0,20	19,05	19,22	18,78	19,39	19M	5.337
08/12/2021	2,39%	0,45	19,25	18,84	18,80	19,85	27M	8.391
07/12/2021	1,84%	0,34	18,80	18,58	18,25	18,85	41M	6.211
06/12/2021	-0,54%	-0,10	18,46	18,61	18,35	18,78	24M	5.855
03/12/2021	3,51%	0,63	18,56	17,96	17,96	19,02	54M	10.313
02/12/2021	5,91%	1,00	17,93	17,06	17,06	18,01	37M	9.459
01/12/2021	-3,09%	-0,54	16,93	17,65	16,86	17,77	27M	8.671
30/11/2021	-2,29%	-0,41	17,47	17,85	17,07	17,94	33M	8.394
29/11/2021	-0,78%	-0,14	17,88	18,18	17,88	18,27	20M	7.126
26/11/2021	-4,91%	-0,93	18,02	18,41	17,69	18,59	45M	11.290
25/11/2021	1,94%	0,36	18,95	18,59	18,41	18,95	21M	5.610
24/11/2021	-0,21%	-0,04	18,59	18,50	18,35	18,98	30M	8.917
23/11/2021	-0,43%	-0,08	18,63	18,79	18,21	18,83	42M	14.529
22/11/2021	-3,01%	-0,58	18,71	19,30	18,65	19,40	27M	8.822
19/11/2021	0,47%	0,09	19,29	19,26	19,16	19,80	26M	6.991
18/11/2021	0,31%	0,06	19,20	19,30	19,02	19,70	45M	11.500
17/11/2021	-4,30%	-0,86	19,14	20,25	18,95	20,40	72M	15.968
16/11/2021	-3,33%	-0,69	20,00	20,79	19,90	20,88	36M	10.578
12/11/2021	-3,32%	-0,71	20,69	21,30	20,58	21,43	23M	5.793
11/11/2021	1,52%	0,32	21,40	21,29	21,14	21,80	51M	8.950
10/11/2021	1,01%	0,21	21,08	20,85	20,73	21,32	37M	8.835
09/11/2021	1,95%	0,40	20,87	20,62	20,50	21,06	29M	7.638
08/11/2021	-1,06%	-0,22	20,47	20,63	20,35	21,19	43M	11.772
05/11/2021	3,50%	0,70	20,69	20,07	20,06	20,78	63M	12.083
04/11/2021	-0,45%	-0,09	19,99	20,08	19,80	20,38	44M	10.285
03/11/2021	5,08%	0,97	20,08	18,99	18,92	20,22	61M	14.197
01/11/2021	1,49%	0,28	19,11	19,00	18,61	19,24	94M	21.287
29/10/2021	2,67%	0,49	18,83	18,24	18,21	19,15	124M	16.731
28/10/2021	-3,58%	-0,68	18,34	18,86	18,30	19,05	43M	10.072
27/10/2021	-3,60%	-0,71	19,02	19,48	18,92	19,62	68M	12.374
26/10/2021	-1,79%	-0,36	19,73	20,05	19,67	20,25	35M	10.101
25/10/2021	3,03%	0,59	20,09	19,65	19,53	20,34	36M	10.802
22/10/2021	-2,60%	-0,52	19,50	19,65	18,83	19,77	80M	19.719
21/10/2021	-1,38%	-0,28	20,02	20,10	19,66	20,35	43M	11.605
20/10/2021	-1,12%	-0,23	20,30	20,65	20,27	20,93	31M	8.399
19/10/2021	-4,82%	-1,04	20,53	21,31	20,43	21,32	49M	13.406
18/10/2021	0,94%	0,20	21,57	21,29	21,08	21,85	21M	5.815
15/10/2021	-0,14%	-0,03	21,37	21,41	21,21	21,50	19M	4.986
14/10/2021	-0,51%	-0,11	21,40	21,51	21,13	21,55	27M	7.123
13/10/2021	1,13%	0,24	21,51	21,26	21,22	21,66	33M	10.295
11/10/2021	0,00%	0,00	21,27	21,27	21,02	21,61	34M	7.041
08/10/2021	0,61%	0,13	21,27	21,32	21,18	21,72	35M	9.098
07/10/2021	0,00%	0,00	21,14	21,30	20,69	21,47	86M	14.284
06/10/2021	0,00%	0,00	21,14	20,90	20,57	21,17	92M	19.037
05/10/2021	0,00%	0,00	21,14	21,18	20,72	21,19	57M	11.211
04/10/2021	-2,36%	-0,51	21,14	21,60	20,84	21,64	56M	15.307
01/10/2021	-2,12%	-0,47	21,65	22,11	21,59	22,13	58M	10.863
30/09/2021	-1,03%	-0,23	22,12	22,40	22,12	22,60	37M	9.685
29/09/2021	0,22%	0,05	22,35	22,42	22,15	22,43	41M	9.870
28/09/2021	-1,11%	-0,25	22,30	22,43	22,14	22,61	45M	11.738
27/09/2021	-2,80%	-0,65	22,55	23,07	22,32	23,21	53M	11.977
24/09/2021	-0,85%	-0,20	23,20	23,25	22,89	23,30	31M	7.619
23/09/2021	-0,21%	-0,05	23,40	23,55	23,37	23,76	29M	5.934
22/09/2021	-1,22%	-0,29	23,45	23,74	23,40	23,90	39M	8.978
21/09/2021	0,68%	0,16	23,74	23,65	23,52	24,02	23M	6.310
20/09/2021	-1,83%	-0,44	23,58	23,90	23,40	24,01	36M	9.935
17/09/2021	-1,40%	-0,34	24,02	24,20	23,73	24,46	45M	7.477
16/09/2021	0,54%	0,13	24,36	24,10	24,03	24,60	34M	8.449
15/09/2021	-0,25%	-0,06	24,23	24,29	23,97	24,36	22M	5.774
14/09/2021	0,66%	0,16	24,29	24,11	24,03	24,47	22M	5.309
13/09/2021	2,20%	0,52	24,13	23,91	23,73	24,25	23M	5.928
10/09/2021	-2,52%	-0,61	23,61	24,45	23,61	24,46	34M	9.630
09/09/2021	2,85%	0,67	24,22	23,54	23,48	24,52	44M	12.387
08/09/2021	-2,48%	-0,60	23,55	24,06	23,49	24,13	47M	13.861
06/09/2021	1,43%	0,34	24,15	23,75	23,48	24,15	37M	7.254
03/09/2021	1,88%	0,44	23,81	23,43	23,29	24,08	66M	9.760
02/09/2021	-2,26%	-0,54	23,37	23,88	23,32	23,95	31M	9.137
01/09/2021	1,06%	0,25	23,91	23,70	23,52	24,14	40M	8.889
31/08/2021	-0,42%	-0,10	23,66	23,79	23,51	24,31	55M	9.112
30/08/2021	-0,59%	-0,14	23,76	24,07	23,73	24,15	31M	6.966
27/08/2021	-0,50%	-0,12	23,90	24,13	23,81	24,13	31M	6.954
26/08/2021	-0,74%	-0,18	24,02	24,20	24,02	24,41	32M	7.508
25/08/2021	-0,41%	-0,10	24,20	24,10	24,01	24,40	31M	7.180
24/08/2021	0,50%	0,12	24,30	24,42	24,15	24,83	73M	12.464
23/08/2021	-0,08%	-0,02	24,18	24,26	23,73	24,41	71M	11.284
20/08/2021	2,37%	0,56	24,20	23,41	23,15	24,30	43M	10.917
19/08/2021	4,00%	0,91	23,64	22,57	22,46	23,84	51M	12.013
18/08/2021	-0,96%	-0,22	22,73	22,92	22,42	23,14	43M	12.340
17/08/2021	-0,95%	-0,22	22,95	23,03	22,51	23,22	46M	10.913
16/08/2021	-1,11%	-0,26	23,17	23,29	22,94	23,55	53M	14.256
13/08/2021	-0,76%	-0,18	23,43	23,73	23,06	23,80	54M	11.470
12/08/2021	4,01%	0,91	23,61	22,66	22,45	23,90	156M	21.077
11/08/2021	-2,99%	-0,70	22,70	23,29	22,47	23,29	78M	15.445
10/08/2021	0,78%	0,18	23,40	23,35	23,25	23,62	37M	7.764
09/08/2021	1,40%	0,32	23,22	22,90	22,83	23,41	60M	7.797
06/08/2021	-0,95%	-0,22	22,90	23,11	22,87	23,31	40M	9.551
05/08/2021	-0,30%	-0,07	23,12	23,40	23,04	23,74	66M	14.608
04/08/2021	-2,32%	-0,55	23,19	23,50	23,16	23,63	53M	10.268
03/08/2021	-0,67%	-0,16	23,74	23,90	23,35	23,96	46M	9.002
02/08/2021	2,31%	0,54	23,90	23,66	23,62	24,37	48M	12.502
30/07/2021	-2,91%	-0,70	23,36	24,09	23,23	24,09	56M	10.729
29/07/2021	-1,11%	-0,27	24,06	24,29	23,81	24,29	36M	6.661
28/07/2021	1,76%	0,42	24,33	24,01	23,79	24,35	29M	7.468
27/07/2021	-0,91%	-0,22	23,91	24,04	23,64	24,20	28M	5.903
26/07/2021	-1,47%	-0,36	24,13	24,59	24,01	24,73	34M	6.915
23/07/2021	0,08%	0,02	24,49	24,52	24,38	24,73	18M	4.195
22/07/2021	0,58%	0,14	24,47	24,40	24,33	24,70	36M	8.153
21/07/2021	-2,87%	-0,72	24,33	25,04	24,14	25,04	54M	11.854
20/07/2021	0,56%	0,14	25,05	24,90	24,81	25,24	26M	6.271
19/07/2021	-0,44%	-0,11	24,91	24,92	24,61	25,08	30M	7.561
16/07/2021	0,12%	0,03	25,02	25,10	24,98	25,37	33M	7.614
15/07/2021	-0,72%	-0,18	24,99	25,19	24,90	25,35	26M	6.174
14/07/2021	0,72%	0,18	25,17	25,25	24,98	25,42	32M	8.158
13/07/2021	0,44%	0,11	24,99	24,76	24,67	25,09	26M	7.751
12/07/2021	-	-	24,88	24,98	24,51	25,13	35M	8.736

Date,Open,High,Low,Close,Volume
21-Jan-22,18.45,19.15,18.25,19.13,41298926
20-Jan-22,18.25,18.50,17.90,18.49,58202308
19-Jan-22,18.04,18.34,17.83,18.13,33569637
18-Jan-22,17.65,17.86,17.52,17.84,20655991
17-Jan-22,17.98,18.16,17.58,17.79,25826269
14-Jan-22,17.49,18.04,17.43,17.93,27554013
13-Jan-22,18.00,18.04,17.47,17.50,47977736
12-Jan-22,17.77,18.24,17.61,18.01,48680542
11-Jan-22,17.09,17.90,16.95,17.86,44765536
10-Jan-22,16.57,17.38,16.21,17.20,52527128
07-Jan-22,16.46,16.63,16.10,16.58,32089093
06-Jan-22,16.03,16.88,15.89,16.42,75147460
05-Jan-22,16.09,16.51,15.85,15.89,40711739
04-Jan-22,17.03,17.11,16.27,16.34,47917414
03-Jan-22,18.01,18.14,16.92,16.92,58460361
30-Dec-21,17.65,18.15,17.58,17.99,32458241
29-Dec-21,17.81,17.93,17.55,17.65,16623069
28-Dec-21,17.59,17.77,17.44,17.76,14734699
27-Dec-21,17.38,17.62,17.32,17.59,13935549
23-Dec-21,17.61,17.61,17.21,17.39,13789559
22-Dec-21,17.67,17.78,17.37,17.44,16160515
21-Dec-21,17.86,18.08,17.46,17.69,28097154
20-Dec-21,18.48,18.48,17.83,17.98,30477297
17-Dec-21,18.71,18.72,18.29,18.48,30252118
16-Dec-21,19.38,19.56,18.77,18.79,57971664
15-Dec-21,18.44,19.31,18.32,19.22,52841474
14-Dec-21,19.03,19.31,18.37,18.37,27277840
13-Dec-21,19.17,19.65,19.05,19.05,23819696
10-Dec-21,19.40,19.48,18.96,19.05,23617190
09-Dec-21,19.22,19.39,18.78,19.05,18686660
08-Dec-21,18.84,19.85,18.80,19.25,27183504
07-Dec-21,18.58,18.85,18.25,18.80,40521056
06-Dec-21,18.61,18.78,18.35,18.46,24398776
03-Dec-21,17.96,19.02,17.96,18.56,53667360
02-Dec-21,17.06,18.01,17.06,17.93,36907354
01-Dec-21,17.65,17.77,16.86,16.93,26985917
30-Nov-21,17.85,17.94,17.07,17.47,33038726
29-Nov-21,18.18,18.27,17.88,17.88,20451434
26-Nov-21,18.41,18.59,17.69,18.02,45202214
25-Nov-21,18.59,18.95,18.41,18.95,21496449
24-Nov-21,18.50,18.98,18.35,18.59,29834909
23-Nov-21,18.79,18.83,18.21,18.63,41514254
22-Nov-21,19.30,19.40,18.65,18.71,26727245
19-Nov-21,19.26,19.80,19.16,19.29,25861521
18-Nov-21,19.30,19.70,19.02,19.20,44593237
17-Nov-21,20.25,20.40,18.95,19.14,71826052
16-Nov-21,20.79,20.88,19.90,20.00,36124210
12-Nov-21,21.30,21.43,20.58,20.69,23235698
11-Nov-21,21.29,21.80,21.14,21.40,51007742
10-Nov-21,20.85,21.32,20.73,21.08,36994307
09-Nov-21,20.62,21.06,20.50,20.87,28722847
08-Nov-21,20.63,21.19,20.35,20.47,42696711
05-Nov-21,20.07,20.78,20.06,20.69,63361617
04-Nov-21,20.08,20.38,19.80,19.99,43814551
03-Nov-21,18.99,20.22,18.92,20.08,60503749
01-Nov-21,19.00,19.24,18.61,19.11,93780239
29-Oct-21,18.24,19.15,18.21,18.83,124173629
28-Oct-21,18.86,19.05,18.30,18.34,42957103
27-Oct-21,19.48,19.62,18.92,19.02,67724372
26-Oct-21,20.05,20.25,19.67,19.73,35233699
25-Oct-21,19.65,20.34,19.53,20.09,36063257
22-Oct-21,19.65,19.77,18.83,19.50,79513948
21-Oct-21,20.10,20.35,19.66,20.02,43432872
20-Oct-21,20.65,20.93,20.27,20.30,30643212
19-Oct-21,21.31,21.32,20.43,20.53,48674072
18-Oct-21,21.29,21.85,21.08,21.57,20757499
15-Oct-21,21.41,21.50,21.21,21.37,18685492
14-Oct-21,21.51,21.55,21.13,21.40,26628698
13-Oct-21,21.26,21.66,21.22,21.51,33438363
11-Oct-21,21.27,21.61,21.02,21.27,33639312
08-Oct-21,21.32,21.72,21.18,21.27,34532516
07-Oct-21,21.30,21.47,20.69,21.14,85972548
06-Oct-21,20.90,21.17,20.57,21.14,91876443
05-Oct-21,21.18,21.19,20.72,21.14,57064458
04-Oct-21,21.60,21.64,20.84,21.14,55602756
01-Oct-21,22.11,22.13,21.59,21.65,58379123
30-Sep-21,22.40,22.60,22.12,22.12,37406460
29-Sep-21,22.42,22.43,22.15,22.35,40734463
28-Sep-21,22.43,22.61,22.14,22.30,45279233
27-Sep-21,23.07,23.21,22.32,22.55,53365958
24-Sep-21,23.25,23.30,22.89,23.20,30568969
23-Sep-21,23.55,23.76,23.37,23.40,29255717
22-Sep-21,23.74,23.90,23.40,23.45,39228669
21-Sep-21,23.65,24.02,23.52,23.74,22593687
20-Sep-21,23.90,24.01,23.40,23.58,36491282
17-Sep-21,24.20,24.46,23.73,24.02,45449116
16-Sep-21,24.10,24.60,24.03,24.36,34336316
15-Sep-21,24.29,24.36,23.97,24.23,22336381
14-Sep-21,24.11,24.47,24.03,24.29,21697339
13-Sep-21,23.91,24.25,23.73,24.13,22804521
10-Sep-21,24.45,24.46,23.61,23.61,34035714
09-Sep-21,23.54,24.52,23.48,24.22,43745089
08-Sep-21,24.06,24.13,23.49,23.55,47386988
06-Sep-21,23.75,24.15,23.48,24.15,37365832
03-Sep-21,23.43,24.08,23.29,23.81,65714447
02-Sep-21,23.88,23.95,23.32,23.37,30801659
01-Sep-21,23.70,24.14,23.52,23.91,39728127
31-Aug-21,23.79,24.31,23.51,23.66,55006642
30-Aug-21,24.07,24.15,23.73,23.76,30926021
27-Aug-21,24.13,24.13,23.81,23.90,31105151
26-Aug-21,24.20,24.41,24.02,24.02,32019712
25-Aug-21,24.10,24.40,24.01,24.20,31300743
24-Aug-21,24.42,24.83,24.15,24.30,72656777
23-Aug-21,24.26,24.41,23.73,24.18,71407124
20-Aug-21,23.41,24.30,23.15,24.20,42614484
19-Aug-21,22.57,23.84,22.46,23.64,50892335
18-Aug-21,22.92,23.14,22.42,22.73,43265212
17-Aug-21,23.03,23.22,22.51,22.95,46365442
16-Aug-21,23.29,23.55,22.94,23.17,53009916
13-Aug-21,23.73,23.80,23.06,23.43,53761301
12-Aug-21,22.66,23.90,22.45,23.61,155966082
11-Aug-21,23.29,23.29,22.47,22.70,77980828
10-Aug-21,23.35,23.62,23.25,23.40,37445996
09-Aug-21,22.90,23.41,22.83,23.22,59574317
06-Aug-21,23.11,23.31,22.87,22.90,39742235
05-Aug-21,23.40,23.74,23.04,23.12,66175685
04-Aug-21,23.50,23.63,23.16,23.19,52875536
03-Aug-21,23.90,23.96,23.35,23.74,46449777
02-Aug-21,23.66,24.37,23.62,23.90,47763073
30-Jul-21,24.09,24.09,23.23,23.36,56239630
29-Jul-21,24.29,24.29,23.81,24.06,36413708
28-Jul-21,24.01,24.35,23.79,24.33,28806260
27-Jul-21,24.04,24.20,23.64,23.91,28363729
26-Jul-21,24.59,24.73,24.01,24.13,33661161
23-Jul-21,24.52,24.73,24.38,24.49,17806064
22-Jul-21,24.40,24.70,24.33,24.47,35851824
21-Jul-21,25.04,25.04,24.14,24.33,53739867
20-Jul-21,24.90,25.24,24.81,25.05,26289659
19-Jul-21,24.92,25.08,24.61,24.91,30442916
16-Jul-21,25.10,25.37,24.98,25.02,32667973
15-Jul-21,25.19,25.35,24.90,24.99,26424674
14-Jul-21,25.25,25.42,24.98,25.17,31865951
13-Jul-21,24.76,25.09,24.67,24.99,26280286
12-Jul-21,24.98,25.13,24.51,24.88,34538541

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FLRY3

cotações, gráficos e mais...