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
30/10/2026	-1,30%	-0,27	20,47	20,48	19,95	20,62	171M	26.543
29/10/2026	-5,04%	-1,10	20,74	21,86	20,72	21,87	136M	25.233
28/10/2026	-4,71%	-1,08	21,84	22,81	21,58	22,84	193M	28.651
27/10/2026	3,71%	0,82	22,92	22,17	22,14	23,10	246M	37.949
26/10/2026	-20,70%	-5,77	22,10	22,00	21,31	23,58	448M	87.527
23/10/2026	0,18%	0,05	27,87	27,81	27,49	28,12	145M	17.263
22/10/2026	-1,07%	-0,30	27,82	27,92	27,64	28,29	119M	17.465
21/10/2026	-0,28%	-0,08	28,12	28,53	27,87	28,65	126M	15.727
20/10/2026	2,40%	0,66	28,20	27,79	27,79	28,59	257M	20.387
19/10/2026	1,59%	0,43	27,54	27,22	27,12	28,00	226M	19.540
16/10/2026	-0,51%	-0,14	27,11	27,38	26,86	27,50	142M	21.211
15/10/2026	0,44%	0,12	27,25	26,65	26,58	27,49	173M	21.153
14/10/2026	0,48%	0,13	27,13	26,58	26,24	27,38	193M	26.662
13/10/2026	-2,63%	-0,73	27,00	27,64	27,00	27,95	157M	21.322
09/10/2026	5,24%	1,38	27,73	26,50	26,45	27,83	188M	28.491
08/10/2026	2,29%	0,59	26,35	25,82	25,63	26,35	173M	28.954
07/10/2026	1,62%	0,41	25,76	25,33	25,31	26,07	198M	30.496
06/10/2026	4,41%	1,07	25,35	24,47	24,41	25,62	151M	24.606
05/10/2026	3,32%	0,78	24,28	24,23	24,10	25,14	184M	34.586
02/10/2026	-1,05%	-0,25	23,50	23,91	23,19	23,95	263M	29.628
01/10/2026	4,21%	0,96	23,75	22,95	22,92	23,93	200M	34.259
30/09/2026	3,45%	0,76	22,79	22,17	22,17	23,06	119M	16.469
29/09/2026	2,75%	0,59	22,03	21,40	21,31	22,20	102M	17.057
28/09/2026	-1,38%	-0,30	21,44	21,62	21,38	21,81	69M	10.630
25/09/2026	-1,18%	-0,26	21,74	22,00	21,68	22,11	59M	8.474
24/09/2026	0,05%	0,01	22,00	22,10	21,86	22,21	54M	9.924
23/09/2026	-0,54%	-0,12	21,99	21,89	21,69	22,17	56M	10.141
22/09/2026	0,59%	0,13	22,11	21,86	21,71	22,11	59M	11.269
21/09/2026	2,81%	0,60	21,98	21,58	21,53	22,16	76M	14.479
18/09/2026	-0,33%	-0,07	21,38	21,39	21,24	21,53	61M	9.293
17/09/2026	0,47%	0,10	21,45	21,49	21,09	21,60	68M	13.943
16/09/2026	0,33%	0,07	21,35	21,23	20,94	21,44	74M	14.034
15/09/2026	-0,56%	-0,12	21,28	21,41	21,19	21,52	71M	13.337
14/09/2026	1,61%	0,34	21,40	20,74	20,66	21,63	85M	14.970
11/09/2026	0,48%	0,10	21,06	21,14	20,98	21,37	115M	15.401
10/09/2026	3,00%	0,61	20,96	20,12	20,11	21,19	92M	15.529
09/09/2026	-2,07%	-0,43	20,35	20,72	20,25	21,05	107M	17.031
08/09/2026	3,02%	0,61	20,78	20,53	20,39	20,90	115M	21.656
04/09/2026	0,35%	0,07	20,17	19,97	19,82	20,46	73M	12.560
03/09/2026	2,19%	0,43	20,10	19,89	19,75	20,10	153M	29.390
02/09/2026	2,39%	0,46	19,67	19,40	19,01	19,72	80M	17.560
01/09/2026	-2,39%	-0,47	19,21	19,68	19,15	20,11	118M	15.791
31/08/2026	4,29%	0,81	19,68	18,91	18,90	19,72	113M	18.930
28/08/2026	0,69%	0,13	18,87	18,75	18,57	18,87	40M	8.926
27/08/2026	0,43%	0,08	18,74	18,66	18,45	18,87	60M	10.561
26/08/2026	0,11%	0,02	18,66	18,55	18,35	18,68	59M	12.363
25/08/2026	0,38%	0,07	18,64	18,53	18,25	18,64	103M	14.261
24/08/2026	-0,59%	-0,11	18,57	18,52	18,37	18,70	51M	11.239
21/08/2026	3,03%	0,55	18,68	18,25	18,03	18,71	161M	12.779
20/08/2026	-0,82%	-0,15	18,13	18,12	18,05	18,32	47M	10.034
19/08/2026	1,27%	0,23	18,28	18,25	18,20	18,46	63M	12.608
18/08/2026	-0,50%	-0,09	18,05	18,10	17,99	18,37	44M	9.649
17/08/2026	-0,49%	-0,09	18,14	18,15	18,00	18,28	53M	10.654
14/08/2026	-0,49%	-0,09	18,23	18,18	17,90	18,39	78M	15.643
13/08/2026	0,38%	0,07	18,32	18,13	17,92	18,43	100M	15.440
12/08/2026	-1,83%	-0,34	18,25	18,12	17,88	18,33	92M	14.001
11/08/2026	-1,22%	-0,23	18,59	19,44	18,47	19,59	121M	15.002
10/08/2026	-0,69%	-0,13	18,82	18,90	18,33	19,00	148M	17.150
07/08/2026	9,73%	1,68	18,95	18,43	18,42	19,73	305M	26.202
06/08/2026	-0,52%	-0,09	17,27	17,16	17,13	17,36	37M	6.143
05/08/2026	-0,74%	-0,13	17,36	17,56	17,36	17,78	21M	5.319
04/08/2026	1,27%	0,22	17,49	17,47	17,20	17,67	55M	11.978
03/08/2026	0,76%	0,13	17,27	17,15	17,13	17,34	30M	6.492
31/07/2026	1,00%	0,17	17,14	17,03	16,97	17,26	28M	6.267
30/07/2026	0,83%	0,14	16,97	16,85	16,80	17,06	35M	6.905
29/07/2026	-1,35%	-0,23	16,83	16,96	16,73	17,20	28M	8.337
28/07/2026	3,21%	0,53	17,06	16,88	16,73	17,08	36M	7.236
27/07/2026	1,66%	0,27	16,53	16,32	16,26	16,59	27M	6.704
24/07/2026	-1,93%	-0,32	16,26	16,47	16,26	16,57	24M	5.342
23/07/2026	-0,42%	-0,07	16,58	16,61	16,49	16,69	14M	3.656
22/07/2026	0,60%	0,10	16,65	16,56	16,43	16,83	43M	10.308
21/07/2026	-0,06%	-0,01	16,55	16,56	16,33	16,59	29M	6.713
20/07/2026	-0,18%	-0,03	16,56	16,63	16,56	16,73	24M	5.179
17/07/2026	1,04%	0,17	16,59	16,40	16,34	16,82	40M	7.327
16/07/2026	-0,55%	-0,09	16,42	16,44	16,31	16,58	23M	6.271
15/07/2026	0,61%	0,10	16,51	16,41	16,32	16,65	33M	7.486
14/07/2026	1,61%	0,26	16,41	16,17	16,17	16,50	22M	4.997
13/07/2026	-1,64%	-0,27	16,15	16,42	16,13	16,57	30M	6.452
10/07/2026	4,25%	0,67	16,42	15,95	15,90	16,46	47M	9.698
09/07/2026	2,21%	0,34	15,75	15,43	15,35	15,75	86M	5.998
08/07/2026	-1,03%	-0,16	15,41	15,53	15,37	15,59	28M	6.786
07/07/2026	-0,51%	-0,08	15,57	15,69	15,54	15,80	31M	8.267
06/07/2026	-0,45%	-0,07	15,65	15,66	15,54	15,80	21M	5.829
03/07/2026	-0,38%	-0,06	15,72	15,85	15,66	15,85	18M	6.131
02/07/2026	1,94%	0,30	15,78	15,60	15,45	15,78	33M	9.269
01/07/2026	0,52%	0,08	15,48	15,17	15,15	15,50	31M	7.501
30/06/2026	-1,16%	-0,18	15,40	15,31	15,28	15,48	29M	6.656
29/06/2026	-0,19%	-0,03	15,58	15,51	15,46	15,73	20M	4.144
26/06/2026	1,04%	0,16	15,61	15,38	15,26	15,64	32M	5.238
25/06/2026	1,91%	0,29	15,45	15,27	15,20	15,55	39M	6.569
24/06/2026	0,60%	0,09	15,16	15,01	14,93	15,26	30M	7.201
23/06/2026	0,67%	0,10	15,07	14,72	14,72	15,15	28M	6.661
22/06/2026	0,27%	0,04	14,97	14,95	14,71	15,06	46M	11.816
19/06/2026	0,67%	0,10	14,93	14,83	14,75	14,95	30M	6.929
18/06/2026	0,95%	0,14	14,83	14,71	14,71	15,04	25M	6.749
17/06/2026	-0,74%	-0,11	14,69	14,82	14,69	15,02	23M	6.923
16/06/2026	-1,20%	-0,18	14,80	15,05	14,73	15,05	23M	6.291
15/06/2026	-1,32%	-0,20	14,98	15,38	14,84	15,42	44M	10.033
12/06/2026	0,13%	0,02	15,18	15,00	14,95	15,32	21M	6.651
11/06/2026	2,29%	0,34	15,16	14,86	14,64	15,17	30M	7.031
10/06/2026	-2,56%	-0,39	14,82	15,18	14,70	15,21	51M	7.874
09/06/2026	4,11%	0,60	15,21	14,72	14,68	15,21	72M	8.885
08/06/2026	-0,95%	-0,14	14,61	14,53	14,31	14,73	34M	7.924
05/06/2026	0,34%	0,05	14,75	14,71	14,58	14,95	40M	7.832
03/06/2026	-4,11%	-0,63	14,70	15,04	14,70	15,12	37M	9.614
02/06/2026	0,13%	0,02	15,33	15,34	15,23	15,50	30M	6.106
01/06/2026	-0,52%	-0,08	15,31	15,33	15,11	15,47	29M	7.242
29/05/2026	-2,22%	-0,35	15,39	15,70	15,23	15,76	33M	7.396
28/05/2026	-1,50%	-0,24	15,74	16,06	15,46	16,11	43M	7.603
27/05/2026	-0,44%	-0,07	15,98	16,34	15,90	16,40	39M	7.688
26/05/2026	0,82%	0,13	16,05	15,92	15,67	16,12	31M	7.227
25/05/2026	1,47%	0,23	15,92	15,71	15,70	16,05	22M	4.459
22/05/2026	0,00%	0,00	15,69	15,50	15,42	15,74	31M	5.652
21/05/2026	-0,70%	-0,11	15,69	15,72	15,46	15,83	26M	5.408
20/05/2026	3,13%	0,48	15,80	15,42	15,39	15,92	38M	9.266
19/05/2026	-1,92%	-0,30	15,32	15,46	15,28	15,62	35M	9.170
18/05/2026	0,13%	0,02	15,62	15,59	15,46	15,74	25M	6.726
15/05/2026	-2,26%	-0,36	15,60	15,80	15,46	15,80	37M	8.699
14/05/2026	0,38%	0,06	15,96	15,99	15,91	16,14	21M	6.067
13/05/2026	-2,15%	-0,35	15,90	16,25	15,82	16,28	43M	10.592
12/05/2026	-0,55%	-0,09	16,25	16,21	16,12	16,57	30M	7.721
11/05/2026	-1,45%	-0,24	16,34	16,50	16,28	16,72	49M	9.109
08/05/2026	2,03%	0,33	16,58	16,41	16,41	16,80	33M	8.230
07/05/2026	-3,45%	-0,58	16,25	16,69	16,12	16,89	43M	9.532
06/05/2026	2,75%	0,45	16,83	16,50	16,50	16,96	35M	9.385
05/05/2026	0,55%	0,09	16,38	16,13	16,13	16,58	22M	5.828
04/05/2026	1,31%	0,21	16,29	16,20	16,07	16,34	38M	8.801
30/04/2026	0,31%	0,05	16,08	16,09	16,04	16,27	40M	7.024
29/04/2026	0,69%	0,11	16,03	15,91	15,82	16,16	29M	9.213
28/04/2026	-0,44%	-0,07	15,92	15,88	15,72	16,03	52M	7.019
27/04/2026	-1,36%	-0,22	15,99	16,31	15,96	16,33	43M	6.196
24/04/2026	-0,67%	-0,11	16,21	16,21	16,14	16,41	29M	6.587
23/04/2026	-1,09%	-0,18	16,32	16,50	16,18	16,58	23M	5.252
22/04/2026	-	-	16,50	16,66	16,44	16,73	19M	4.690

Date,Open,High,Low,Close,Volume
30-Oct-26,20.48,20.62,19.95,20.47,171291604
29-Oct-26,21.86,21.87,20.72,20.74,136190018
28-Oct-26,22.81,22.84,21.58,21.84,193433387
27-Oct-26,22.17,23.10,22.14,22.92,246450839
26-Oct-26,22.00,23.58,21.31,22.10,447800445
23-Oct-26,27.81,28.12,27.49,27.87,144679503
22-Oct-26,27.92,28.29,27.64,27.82,118908090
21-Oct-26,28.53,28.65,27.87,28.12,125588459
20-Oct-26,27.79,28.59,27.79,28.20,257178079
19-Oct-26,27.22,28.00,27.12,27.54,225825016
16-Oct-26,27.38,27.50,26.86,27.11,142179518
15-Oct-26,26.65,27.49,26.58,27.25,172874114
14-Oct-26,26.58,27.38,26.24,27.13,193340356
13-Oct-26,27.64,27.95,27.00,27.00,157306396
09-Oct-26,26.50,27.83,26.45,27.73,187536541
08-Oct-26,25.82,26.35,25.63,26.35,173090048
07-Oct-26,25.33,26.07,25.31,25.76,198170836
06-Oct-26,24.47,25.62,24.41,25.35,151422839
05-Oct-26,24.23,25.14,24.10,24.28,184334456
02-Oct-26,23.91,23.95,23.19,23.50,263214116
01-Oct-26,22.95,23.93,22.92,23.75,200307204
30-Sep-26,22.17,23.06,22.17,22.79,118563665
29-Sep-26,21.40,22.20,21.31,22.03,102015743
28-Sep-26,21.62,21.81,21.38,21.44,68569955
25-Sep-26,22.00,22.11,21.68,21.74,59019252
24-Sep-26,22.10,22.21,21.86,22.00,53810295
23-Sep-26,21.89,22.17,21.69,21.99,55557532
22-Sep-26,21.86,22.11,21.71,22.11,59308402
21-Sep-26,21.58,22.16,21.53,21.98,75697049
18-Sep-26,21.39,21.53,21.24,21.38,61071637
17-Sep-26,21.49,21.60,21.09,21.45,68390613
16-Sep-26,21.23,21.44,20.94,21.35,73539390
15-Sep-26,21.41,21.52,21.19,21.28,71279168
14-Sep-26,20.74,21.63,20.66,21.40,85468339
11-Sep-26,21.14,21.37,20.98,21.06,115119061
10-Sep-26,20.12,21.19,20.11,20.96,92266419
09-Sep-26,20.72,21.05,20.25,20.35,107437272
08-Sep-26,20.53,20.90,20.39,20.78,114718401
04-Sep-26,19.97,20.46,19.82,20.17,73341017
03-Sep-26,19.89,20.10,19.75,20.10,153114379
02-Sep-26,19.40,19.72,19.01,19.67,79545215
01-Sep-26,19.68,20.11,19.15,19.21,117852932
31-Aug-26,18.91,19.72,18.90,19.68,113487221
28-Aug-26,18.75,18.87,18.57,18.87,40097017
27-Aug-26,18.66,18.87,18.45,18.74,59678480
26-Aug-26,18.55,18.68,18.35,18.66,58647711
25-Aug-26,18.53,18.64,18.25,18.64,102748503
24-Aug-26,18.52,18.70,18.37,18.57,51490299
21-Aug-26,18.25,18.71,18.03,18.68,161220645
20-Aug-26,18.12,18.32,18.05,18.13,46767258
19-Aug-26,18.25,18.46,18.20,18.28,63260997
18-Aug-26,18.10,18.37,17.99,18.05,43730870
17-Aug-26,18.15,18.28,18.00,18.14,52889736
14-Aug-26,18.18,18.39,17.90,18.23,78287531
13-Aug-26,18.13,18.43,17.92,18.32,100223663
12-Aug-26,18.12,18.33,17.88,18.25,91590853
11-Aug-26,19.44,19.59,18.47,18.59,121354419
10-Aug-26,18.90,19.00,18.33,18.82,148161968
07-Aug-26,18.43,19.73,18.42,18.95,305115733
06-Aug-26,17.16,17.36,17.13,17.27,37311339
05-Aug-26,17.56,17.78,17.36,17.36,21242403
04-Aug-26,17.47,17.67,17.20,17.49,54710228
03-Aug-26,17.15,17.34,17.13,17.27,29618768
31-Jul-26,17.03,17.26,16.97,17.14,27942633
30-Jul-26,16.85,17.06,16.80,16.97,34745424
29-Jul-26,16.96,17.20,16.73,16.83,28350099
28-Jul-26,16.88,17.08,16.73,17.06,36034099
27-Jul-26,16.32,16.59,16.26,16.53,27328757
24-Jul-26,16.47,16.57,16.26,16.26,24453055
23-Jul-26,16.61,16.69,16.49,16.58,13745062
22-Jul-26,16.56,16.83,16.43,16.65,42889879
21-Jul-26,16.56,16.59,16.33,16.55,29493481
20-Jul-26,16.63,16.73,16.56,16.56,23834167
17-Jul-26,16.40,16.82,16.34,16.59,39647753
16-Jul-26,16.44,16.58,16.31,16.42,22900165
15-Jul-26,16.41,16.65,16.32,16.51,33392584
14-Jul-26,16.17,16.50,16.17,16.41,22163041
13-Jul-26,16.42,16.57,16.13,16.15,30417961
10-Jul-26,15.95,16.46,15.90,16.42,47231527
09-Jul-26,15.43,15.75,15.35,15.75,85824972
08-Jul-26,15.53,15.59,15.37,15.41,28275014
07-Jul-26,15.69,15.80,15.54,15.57,31053146
06-Jul-26,15.66,15.80,15.54,15.65,20844055
03-Jul-26,15.85,15.85,15.66,15.72,18115822
02-Jul-26,15.60,15.78,15.45,15.78,33405022
01-Jul-26,15.17,15.50,15.15,15.48,31051985
30-Jun-26,15.31,15.48,15.28,15.40,29446879
29-Jun-26,15.51,15.73,15.46,15.58,19558449
26-Jun-26,15.38,15.64,15.26,15.61,32320906
25-Jun-26,15.27,15.55,15.20,15.45,38958050
24-Jun-26,15.01,15.26,14.93,15.16,30106438
23-Jun-26,14.72,15.15,14.72,15.07,28166106
22-Jun-26,14.95,15.06,14.71,14.97,45598705
19-Jun-26,14.83,14.95,14.75,14.93,30243670
18-Jun-26,14.71,15.04,14.71,14.83,24884772
17-Jun-26,14.82,15.02,14.69,14.69,23257568
16-Jun-26,15.05,15.05,14.73,14.80,22652112
15-Jun-26,15.38,15.42,14.84,14.98,44023539
12-Jun-26,15.00,15.32,14.95,15.18,21131484
11-Jun-26,14.86,15.17,14.64,15.16,29577987
10-Jun-26,15.18,15.21,14.70,14.82,50639828
09-Jun-26,14.72,15.21,14.68,15.21,72162141
08-Jun-26,14.53,14.73,14.31,14.61,33652521
05-Jun-26,14.71,14.95,14.58,14.75,39975848
03-Jun-26,15.04,15.12,14.70,14.70,37001454
02-Jun-26,15.34,15.50,15.23,15.33,30024669
01-Jun-26,15.33,15.47,15.11,15.31,29490508
29-May-26,15.70,15.76,15.23,15.39,33452065
28-May-26,16.06,16.11,15.46,15.74,42743061
27-May-26,16.34,16.40,15.90,15.98,39267428
26-May-26,15.92,16.12,15.67,16.05,31100534
25-May-26,15.71,16.05,15.70,15.92,21592953
22-May-26,15.50,15.74,15.42,15.69,30833587
21-May-26,15.72,15.83,15.46,15.69,25873704
20-May-26,15.42,15.92,15.39,15.80,38390558
19-May-26,15.46,15.62,15.28,15.32,35100140
18-May-26,15.59,15.74,15.46,15.62,25450559
15-May-26,15.80,15.80,15.46,15.60,37484138
14-May-26,15.99,16.14,15.91,15.96,20797786
13-May-26,16.25,16.28,15.82,15.90,42593624
12-May-26,16.21,16.57,16.12,16.25,30379192
11-May-26,16.50,16.72,16.28,16.34,49454566
08-May-26,16.41,16.80,16.41,16.58,33067059
07-May-26,16.69,16.89,16.12,16.25,42824996
06-May-26,16.50,16.96,16.50,16.83,34637197
05-May-26,16.13,16.58,16.13,16.38,22434892
04-May-26,16.20,16.34,16.07,16.29,37779507
30-Apr-26,16.09,16.27,16.04,16.08,39782912
29-Apr-26,15.91,16.16,15.82,16.03,29112954
28-Apr-26,15.88,16.03,15.72,15.92,52113660
27-Apr-26,16.31,16.33,15.96,15.99,43269218
24-Apr-26,16.21,16.41,16.14,16.21,29393484
23-Apr-26,16.50,16.58,16.18,16.32,22992809
22-Apr-26,16.66,16.73,16.44,16.50,18500739

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FLRY3