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
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	0,65%	0,16	24,88	24,98	24,51	25,13	35M	8.736
08/07/2021	-1,83%	-0,46	24,72	24,90	24,42	24,98	34M	7.894
07/07/2021	1,33%	0,33	25,18	25,13	24,74	25,39	53M	9.349
06/07/2021	-3,53%	-0,91	24,85	25,61	24,81	25,64	39M	8.188
05/07/2021	0,27%	0,07	25,76	25,60	25,46	25,94	20M	2.967
02/07/2021	0,86%	0,22	25,69	25,60	25,52	25,99	35M	7.246
01/07/2021	-1,74%	-0,45	25,47	25,88	25,30	25,88	36M	6.222
30/06/2021	-1,44%	-0,38	25,92	26,09	25,64	26,26	41M	8.156
29/06/2021	-0,94%	-0,25	26,30	26,48	26,06	26,58	23M	5.127
28/06/2021	1,88%	0,49	26,55	26,05	25,90	26,60	33M	5.998
25/06/2021	-2,10%	-0,56	26,06	26,56	25,81	26,67	29M	7.202
24/06/2021	0,11%	0,03	26,62	26,69	26,48	26,91	25M	5.880
23/06/2021	0,42%	0,11	26,59	26,38	26,34	26,84	32M	6.280
22/06/2021	0,38%	0,10	26,48	26,23	26,10	26,52	42M	9.116
21/06/2021	0,04%	0,01	26,38	26,37	26,05	26,54	23M	4.741
18/06/2021	-0,15%	-0,04	26,37	26,47	25,81	26,48	49M	9.720
17/06/2021	0,04%	0,01	26,41	26,37	26,29	26,77	30M	6.257
16/06/2021	-0,83%	-0,22	26,40	26,67	26,14	26,71	72M	13.672
15/06/2021	-0,30%	-0,08	26,62	26,66	26,56	26,82	19M	4.541
14/06/2021	-1,26%	-0,34	26,70	27,08	26,59	27,10	46M	7.806
11/06/2021	-1,57%	-0,43	27,04	27,43	26,79	27,54	24M	5.439
10/06/2021	0,66%	0,18	27,47	27,36	27,13	27,69	28M	5.572
09/06/2021	-0,22%	-0,06	27,29	27,39	27,06	27,56	29M	6.069
08/06/2021	0,18%	0,05	27,35	27,18	27,13	27,88	54M	10.180
07/06/2021	1,68%	0,45	27,30	26,91	26,68	27,54	58M	11.469
04/06/2021	0,75%	0,20	26,85	26,64	26,46	26,95	39M	6.857
02/06/2021	-0,63%	-0,17	26,65	27,30	26,30	27,31	72M	13.898
01/06/2021	1,32%	0,35	26,82	26,43	26,32	26,82	41M	11.104
31/05/2021	0,15%	0,04	26,47	26,43	26,11	26,52	23M	4.055
28/05/2021	1,34%	0,35	26,43	26,10	26,10	26,52	62M	15.888
27/05/2021	-2,32%	-0,62	26,08	26,60	26,04	26,76	203M	11.640
26/05/2021	-0,41%	-0,11	26,70	27,02	26,53	27,18	68M	10.637
25/05/2021	-1,11%	-0,30	26,81	27,11	26,68	27,29	35M	8.081
24/05/2021	-0,40%	-0,11	27,11	27,28	26,87	27,54	59M	7.068
21/05/2021	-1,52%	-0,42	27,22	27,57	26,97	27,58	32M	6.061
20/05/2021	2,29%	0,62	27,64	27,10	26,73	27,64	45M	7.595
19/05/2021	2,35%	0,62	27,02	26,16	26,00	27,15	59M	10.134
18/05/2021	-0,08%	-0,02	26,40	26,42	26,21	26,59	38M	6.021
17/05/2021	0,76%	0,20	26,42	26,22	26,04	26,70	30M	5.631
14/05/2021	1,08%	0,28	26,22	26,43	26,20	26,47	18M	4.355
13/05/2021	2,17%	0,55	25,94	25,41	25,32	26,40	56M	13.044
12/05/2021	-2,53%	-0,66	25,39	25,91	25,20	26,00	34M	7.613
11/05/2021	0,27%	0,07	26,05	25,68	25,53	26,23	20M	4.400
10/05/2021	1,25%	0,32	25,98	25,66	25,47	26,09	33M	7.036
07/05/2021	-0,31%	-0,08	25,66	25,89	25,54	26,08	34M	7.470
06/05/2021	-1,19%	-0,31	25,74	26,02	25,60	26,10	20M	5.349
05/05/2021	1,24%	0,32	26,05	25,65	25,52	26,07	42M	8.366
04/05/2021	2,55%	0,64	25,73	25,00	25,00	25,90	53M	12.524
03/05/2021	-1,80%	-0,46	25,09	25,61	24,83	25,68	64M	15.125
30/04/2021	0,08%	0,02	25,55	25,89	25,38	26,64	86M	15.254
29/04/2021	0,24%	0,06	25,53	25,60	25,47	25,89	37M	6.910
28/04/2021	0,24%	0,06	25,47	25,48	25,13	25,66	39M	7.292
27/04/2021	-1,82%	-0,47	25,41	25,94	25,33	25,96	36M	6.235
26/04/2021	-1,45%	-0,38	25,88	26,30	25,70	26,42	44M	8.391
23/04/2021	-0,61%	-0,16	26,26	26,66	26,14	26,70	34M	8.148
22/04/2021	-1,49%	-0,40	26,42	26,94	26,31	27,00	34M	8.102
20/04/2021	-1,03%	-0,28	26,82	26,98	26,67	27,22	43M	9.269
19/04/2021	-0,37%	-0,10	27,10	27,30	26,98	27,76	58M	11.350
16/04/2021	0,33%	0,09	27,20	27,08	26,86	27,32	55M	8.332
15/04/2021	-0,26%	-0,07	27,11	27,19	26,92	27,45	56M	9.694
14/04/2021	-0,11%	-0,03	27,18	27,22	27,04	27,47	47M	12.163
13/04/2021	0,85%	0,23	27,21	27,05	27,05	27,76	67M	12.861
12/04/2021	2,24%	0,59	26,98	26,65	26,61	27,13	46M	9.602
09/04/2021	-1,24%	-0,33	26,39	26,66	26,33	26,82	46M	10.432
08/04/2021	-1,07%	-0,29	26,72	26,90	26,52	27,03	61M	13.030
07/04/2021	0,33%	0,09	27,01	26,80	26,72	27,32	51M	12.624
06/04/2021	3,90%	1,01	26,92	26,00	25,81	27,07	149M	14.589
05/04/2021	0,86%	0,22	25,91	25,88	25,77	26,07	28M	7.227
01/04/2021	0,35%	0,09	25,69	25,60	25,55	26,08	49M	13.333
31/03/2021	-0,04%	-0,01	25,60	25,61	25,14	25,84	54M	11.916
30/03/2021	2,69%	0,67	25,61	24,90	24,90	25,67	43M	10.689
29/03/2021	-0,87%	-0,22	24,94	24,85	24,73	25,16	27M	7.225
26/03/2021	0,20%	0,05	25,16	25,10	24,86	25,39	39M	7.574
25/03/2021	1,09%	0,27	25,11	24,80	24,43	25,42	45M	12.386
24/03/2021	-2,40%	-0,61	24,84	25,29	24,81	25,57	43M	10.891
23/03/2021	0,91%	0,23	25,45	25,11	24,99	25,71	27M	7.527
22/03/2021	-0,39%	-0,10	25,22	25,29	24,98	25,68	26M	7.501
19/03/2021	1,48%	0,37	25,32	24,95	24,92	25,40	40M	6.948
18/03/2021	-1,19%	-0,30	24,95	25,24	24,74	25,37	31M	7.969
17/03/2021	0,44%	0,11	25,25	25,14	24,85	25,36	52M	9.452
16/03/2021	-0,83%	-0,21	25,14	25,27	25,08	25,59	36M	6.371
15/03/2021	3,13%	0,77	25,35	24,58	24,56	25,65	34M	7.032
12/03/2021	-1,09%	-0,27	24,58	24,55	24,42	24,78	48M	6.340
11/03/2021	1,22%	0,30	24,85	24,80	24,62	25,15	43M	10.687
10/03/2021	0,86%	0,21	24,55	24,41	24,11	24,70	49M	12.443
09/03/2021	-0,41%	-0,10	24,34	24,41	24,08	24,90	55M	13.120
08/03/2021	-	-	24,44	25,14	24,25	25,35	114M	23.965

Date,Open,High,Low,Close,Volume
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
08-Jul-21,24.90,24.98,24.42,24.72,33908928
07-Jul-21,25.13,25.39,24.74,25.18,53325088
06-Jul-21,25.61,25.64,24.81,24.85,39054989
05-Jul-21,25.60,25.94,25.46,25.76,19641194
02-Jul-21,25.60,25.99,25.52,25.69,35208590
01-Jul-21,25.88,25.88,25.30,25.47,36246525
30-Jun-21,26.09,26.26,25.64,25.92,41093305
29-Jun-21,26.48,26.58,26.06,26.30,22600942
28-Jun-21,26.05,26.60,25.90,26.55,33090808
25-Jun-21,26.56,26.67,25.81,26.06,28529446
24-Jun-21,26.69,26.91,26.48,26.62,25472449
23-Jun-21,26.38,26.84,26.34,26.59,31652601
22-Jun-21,26.23,26.52,26.10,26.48,41957649
21-Jun-21,26.37,26.54,26.05,26.38,22586276
18-Jun-21,26.47,26.48,25.81,26.37,49144315
17-Jun-21,26.37,26.77,26.29,26.41,29517778
16-Jun-21,26.67,26.71,26.14,26.40,71665894
15-Jun-21,26.66,26.82,26.56,26.62,18764329
14-Jun-21,27.08,27.10,26.59,26.70,46325297
11-Jun-21,27.43,27.54,26.79,27.04,23900004
10-Jun-21,27.36,27.69,27.13,27.47,27535401
09-Jun-21,27.39,27.56,27.06,27.29,28874272
08-Jun-21,27.18,27.88,27.13,27.35,53954876
07-Jun-21,26.91,27.54,26.68,27.30,58309107
04-Jun-21,26.64,26.95,26.46,26.85,39074396
02-Jun-21,27.30,27.31,26.30,26.65,71512150
01-Jun-21,26.43,26.82,26.32,26.82,41247931
31-May-21,26.43,26.52,26.11,26.47,22706768
28-May-21,26.10,26.52,26.10,26.43,61738983
27-May-21,26.60,26.76,26.04,26.08,202520816
26-May-21,27.02,27.18,26.53,26.70,67501579
25-May-21,27.11,27.29,26.68,26.81,34957572
24-May-21,27.28,27.54,26.87,27.11,58912107
21-May-21,27.57,27.58,26.97,27.22,31637874
20-May-21,27.10,27.64,26.73,27.64,45384446
19-May-21,26.16,27.15,26.00,27.02,58600240
18-May-21,26.42,26.59,26.21,26.40,37950636
17-May-21,26.22,26.70,26.04,26.42,29535774
14-May-21,26.43,26.47,26.20,26.22,17872609
13-May-21,25.41,26.40,25.32,25.94,55715174
12-May-21,25.91,26.00,25.20,25.39,34201948
11-May-21,25.68,26.23,25.53,26.05,19514182
10-May-21,25.66,26.09,25.47,25.98,32550645
07-May-21,25.89,26.08,25.54,25.66,33666631
06-May-21,26.02,26.10,25.60,25.74,19568745
05-May-21,25.65,26.07,25.52,26.05,42476298
04-May-21,25.00,25.90,25.00,25.73,52669321
03-May-21,25.61,25.68,24.83,25.09,63537470
30-Apr-21,25.89,26.64,25.38,25.55,85691115
29-Apr-21,25.60,25.89,25.47,25.53,37321870
28-Apr-21,25.48,25.66,25.13,25.47,38812238
27-Apr-21,25.94,25.96,25.33,25.41,35508301
26-Apr-21,26.30,26.42,25.70,25.88,44266835
23-Apr-21,26.66,26.70,26.14,26.26,33900998
22-Apr-21,26.94,27.00,26.31,26.42,33706278
20-Apr-21,26.98,27.22,26.67,26.82,43091258
19-Apr-21,27.30,27.76,26.98,27.10,57677325
16-Apr-21,27.08,27.32,26.86,27.20,55181489
15-Apr-21,27.19,27.45,26.92,27.11,55946507
14-Apr-21,27.22,27.47,27.04,27.18,46606187
13-Apr-21,27.05,27.76,27.05,27.21,66843337
12-Apr-21,26.65,27.13,26.61,26.98,45628119
09-Apr-21,26.66,26.82,26.33,26.39,45777265
08-Apr-21,26.90,27.03,26.52,26.72,60718120
07-Apr-21,26.80,27.32,26.72,27.01,51362523
06-Apr-21,26.00,27.07,25.81,26.92,148859280
05-Apr-21,25.88,26.07,25.77,25.91,28483221
01-Apr-21,25.60,26.08,25.55,25.69,48752079
31-Mar-21,25.61,25.84,25.14,25.60,53878661
30-Mar-21,24.90,25.67,24.90,25.61,43070121
29-Mar-21,24.85,25.16,24.73,24.94,26592348
26-Mar-21,25.10,25.39,24.86,25.16,39493373
25-Mar-21,24.80,25.42,24.43,25.11,44637109
24-Mar-21,25.29,25.57,24.81,24.84,43247689
23-Mar-21,25.11,25.71,24.99,25.45,26638417
22-Mar-21,25.29,25.68,24.98,25.22,26493837
19-Mar-21,24.95,25.40,24.92,25.32,40477715
18-Mar-21,25.24,25.37,24.74,24.95,31236798
17-Mar-21,25.14,25.36,24.85,25.25,52440231
16-Mar-21,25.27,25.59,25.08,25.14,36254804
15-Mar-21,24.58,25.65,24.56,25.35,34090913
12-Mar-21,24.55,24.78,24.42,24.58,47649546
11-Mar-21,24.80,25.15,24.62,24.85,43469414
10-Mar-21,24.41,24.70,24.11,24.55,49183095
09-Mar-21,24.41,24.90,24.08,24.34,54908389
08-Mar-21,25.14,25.35,24.25,24.44,113771215

*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...