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
01/07/2025	2,12%	0,27	13,00	12,98	12,91	13,15	22M	5.652
27/06/2025	-0,86%	-0,11	12,73	12,79	12,61	12,94	23M	5.484
26/06/2025	-0,31%	-0,04	12,84	13,03	12,78	13,06	31M	10.643
25/06/2025	-2,20%	-0,29	12,88	13,07	12,88	13,18	45M	10.171
24/06/2025	-0,68%	-0,09	13,17	13,33	13,02	13,37	38M	7.351
23/06/2025	1,53%	0,20	13,26	13,04	12,96	13,33	31M	8.253
20/06/2025	-3,04%	-0,41	13,06	13,38	13,04	13,45	59M	8.846

18/06/2025	1,58%	0,21	13,47	13,20	13,16	13,55	46M	11.976
17/06/2025	0,15%	0,02	13,26	13,30	13,12	13,35	42M	10.554
16/06/2025	1,69%	0,22	13,24	13,19	13,11	13,36	40M	9.101
13/06/2025	0,77%	0,10	13,02	12,86	12,72	13,12	33M	9.124
12/06/2025	1,17%	0,15	12,92	12,70	12,70	12,98	31M	6.736
11/06/2025	-0,31%	-0,04	12,77	12,75	12,72	12,98	20M	5.306
10/06/2025	-1,23%	-0,16	12,81	13,05	12,73	13,15	34M	7.902
09/06/2025	-0,77%	-0,10	12,97	13,06	12,80	13,18	29M	7.461
06/06/2025	0,54%	0,07	13,07	13,07	12,98	13,20	37M	13.200
05/06/2025	-0,46%	-0,06	13,00	13,10	12,96	13,16	48M	7.074
04/06/2025	0,15%	0,02	13,06	13,23	13,04	13,30	30M	7.092
03/06/2025	1,72%	0,22	13,04	12,80	12,78	13,29	32M	7.739
02/06/2025	-0,23%	-0,03	12,82	12,86	12,77	13,19	33M	5.842
30/05/2025	-0,39%	-0,05	12,85	12,62	12,44	12,85	66M	12.109
29/05/2025	0,31%	0,04	12,90	12,86	12,80	13,00	25M	9.863
28/05/2025	0,78%	0,10	12,86	12,81	12,69	12,94	22M	6.625
27/05/2025	0,79%	0,10	12,76	12,80	12,69	12,87	54M	12.377
26/05/2025	0,56%	0,07	12,66	12,59	12,58	12,80	14M	5.293
23/05/2025	0,96%	0,12	12,59	12,34	12,16	12,61	31M	11.945
22/05/2025	0,00%	0,00	12,47	12,59	12,35	12,66	43M	17.195
21/05/2025	-2,20%	-0,28	12,47	12,79	12,41	12,79	36M	11.257
20/05/2025	-0,93%	-0,12	12,75	12,85	12,65	12,90	36M	9.832
19/05/2025	2,55%	0,32	12,87	12,50	12,43	13,05	51M	11.378
16/05/2025	-0,79%	-0,10	12,55	12,58	12,40	12,59	30M	10.716
15/05/2025	-0,16%	-0,02	12,65	12,52	12,37	12,70	41M	10.117
14/05/2025	-1,71%	-0,22	12,67	12,89	12,55	12,89	54M	11.020
13/05/2025	1,90%	0,24	12,89	12,65	12,61	12,99	31M	12.073
12/05/2025	1,52%	0,19	12,65	12,46	12,37	12,65	22M	7.994
09/05/2025	-5,46%	-0,72	12,46	13,14	12,40	13,16	68M	20.770
08/05/2025	2,73%	0,35	13,18	13,02	12,94	13,34	31M	8.906
07/05/2025	-0,08%	-0,01	12,83	12,96	12,75	12,96	20M	6.305
06/05/2025	-0,31%	-0,04	12,84	12,89	12,83	12,98	22M	7.155
05/05/2025	-0,54%	-0,07	12,88	12,96	12,87	13,13	34M	8.155
02/05/2025	-0,31%	-0,04	12,95	12,88	12,78	13,00	45M	10.070
30/04/2025	0,54%	0,07	12,99	12,90	12,70	13,01	46M	12.931
29/04/2025	0,00%	0,00	12,92	12,80	12,79	13,06	30M	7.604
28/04/2025	-0,46%	-0,06	12,92	12,98	12,80	13,13	38M	10.905
25/04/2025	-0,08%	-0,01	12,98	13,08	12,92	13,12	30M	7.320
24/04/2025	3,18%	0,40	12,99	12,67	12,56	13,01	44M	10.142
23/04/2025	1,70%	0,21	12,59	12,48	12,48	12,69	32M	8.397
22/04/2025	0,73%	0,09	12,38	12,32	12,10	12,46	36M	7.691
17/04/2025	-0,57%	-0,07	12,29	12,37	12,11	12,41	37M	10.294
16/04/2025	1,90%	0,23	12,36	12,12	12,04	12,49	102M	27.716
15/04/2025	0,00%	0,00	12,13	12,12	11,96	12,14	15M	4.000
14/04/2025	0,92%	0,11	12,13	12,19	11,95	12,34	49M	10.000
11/04/2025	0,75%	0,09	12,02	12,01	11,83	12,10	23M	5.780
10/04/2025	-0,08%	-0,01	11,93	11,87	11,77	11,98	25M	6.924
09/04/2025	3,92%	0,45	11,94	11,37	11,28	12,08	41M	13.159
08/04/2025	-0,09%	-0,01	11,49	11,60	11,38	11,77	38M	10.906
07/04/2025	-1,71%	-0,20	11,50	11,60	11,39	11,86	40M	13.994
04/04/2025	-2,09%	-0,25	11,70	11,80	11,55	11,80	38M	11.729
03/04/2025	0,76%	0,09	11,95	11,86	11,86	12,10	33M	9.568
02/04/2025	1,37%	0,16	11,86	11,70	11,68	11,91	24M	5.864
01/04/2025	0,00%	0,00	11,70	11,69	11,64	11,96	36M	9.050
31/03/2025	-0,43%	-0,05	11,70	11,66	11,56	11,75	26M	8.357
28/03/2025	-1,84%	-0,22	11,75	12,00	11,65	12,00	41M	8.224
27/03/2025	1,35%	0,16	11,97	11,83	11,83	12,02	24M	6.539
26/03/2025	0,43%	0,05	11,81	11,79	11,65	12,01	32M	8.019
25/03/2025	1,91%	0,22	11,76	11,52	11,44	11,79	20M	6.438
24/03/2025	-2,29%	-0,27	11,54	11,70	11,50	11,85	37M	9.879
21/03/2025	-0,42%	-0,05	11,81	11,81	11,73	12,10	37M	10.160
20/03/2025	-0,34%	-0,04	11,86	11,85	11,83	12,25	67M	13.718
19/03/2025	2,32%	0,27	11,90	11,60	11,56	12,23	74M	15.678
18/03/2025	-0,43%	-0,05	11,63	11,67	11,63	11,90	35M	9.004
17/03/2025	1,13%	0,13	11,68	11,55	11,50	11,84	31M	8.798
14/03/2025	2,67%	0,30	11,55	11,33	11,28	11,66	31M	9.664
13/03/2025	4,94%	0,53	11,25	10,97	10,91	11,37	57M	10.507
12/03/2025	0,09%	0,01	10,72	10,71	10,65	10,88	32M	10.690
11/03/2025	-2,72%	-0,30	10,71	11,06	10,71	11,06	58M	11.975
10/03/2025	-0,45%	-0,05	11,01	11,06	10,98	11,24	48M	14.289
07/03/2025	-4,66%	-0,54	11,06	11,00	10,78	11,19	78M	21.276
06/03/2025	1,84%	0,21	11,60	11,43	11,35	11,74	70M	15.957
05/03/2025	2,71%	0,30	11,39	11,13	11,06	11,61	58M	13.532
28/02/2025	-0,27%	-0,03	11,09	11,44	11,09	11,80	114M	20.321
27/02/2025	-0,54%	-0,06	11,12	11,18	11,12	11,36	42M	10.299
26/02/2025	-2,19%	-0,25	11,18	11,55	11,18	11,56	51M	15.226
25/02/2025	-2,14%	-0,25	11,43	11,72	11,43	11,76	34M	9.515
24/02/2025	-0,51%	-0,06	11,68	11,82	11,62	11,91	23M	5.491
21/02/2025	-1,18%	-0,14	11,74	11,90	11,66	11,91	34M	8.576
20/02/2025	-0,17%	-0,02	11,88	11,81	11,80	12,07	56M	7.375
19/02/2025	-1,90%	-0,23	11,90	12,05	11,90	12,20	25M	7.780
18/02/2025	-2,49%	-0,31	12,13	12,46	12,04	12,46	50M	8.159
17/02/2025	-0,08%	-0,01	12,44	12,45	12,33	12,66	32M	7.913
14/02/2025	5,78%	0,68	12,45	11,81	11,75	12,47	57M	13.183
13/02/2025	-1,75%	-0,21	11,77	11,95	11,64	11,95	41M	8.611
12/02/2025	-4,08%	-0,51	11,98	12,35	11,98	12,35	44M	11.606
11/02/2025	5,05%	0,60	12,49	12,01	11,93	12,56	38M	10.561
10/02/2025	1,71%	0,20	11,89	11,79	11,79	12,15	29M	7.141
07/02/2025	1,83%	0,21	11,69	11,47	11,42	11,69	35M	10.401
06/02/2025	-0,52%	-0,06	11,48	11,50	11,45	11,63	27M	5.630
05/02/2025	-2,62%	-0,31	11,54	11,86	11,54	11,88	27M	7.835
04/02/2025	-0,25%	-0,03	11,85	11,88	11,79	12,03	29M	7.932
03/02/2025	0,34%	0,04	11,88	11,91	11,74	12,02	27M	8.142
31/01/2025	-0,75%	-0,09	11,84	11,93	11,79	11,99	40M	9.343
30/01/2025	3,74%	0,43	11,93	11,50	11,50	12,10	48M	11.616
29/01/2025	-1,20%	-0,14	11,50	11,66	11,45	11,74	45M	8.959
28/01/2025	-2,76%	-0,33	11,64	11,96	11,64	11,96	30M	7.767
27/01/2025	3,37%	0,39	11,97	11,57	11,54	12,08	55M	10.980
24/01/2025	1,22%	0,14	11,58	11,49	11,42	11,84	70M	15.695
23/01/2025	-2,56%	-0,30	11,44	11,87	11,44	11,87	29M	8.983
22/01/2025	1,21%	0,14	11,74	11,71	11,50	11,74	47M	12.707
21/01/2025	-1,44%	-0,17	11,60	11,77	11,58	11,80	33M	9.291
20/01/2025	1,99%	0,23	11,77	11,45	11,41	11,77	20M	6.317
17/01/2025	1,67%	0,19	11,54	11,37	11,27	11,55	33M	10.383
16/01/2025	-3,49%	-0,41	11,35	11,70	11,21	11,70	47M	12.766
15/01/2025	1,12%	0,13	11,76	11,82	11,65	11,89	54M	16.185
14/01/2025	0,69%	0,08	11,63	11,55	11,49	11,70	24M	9.390
13/01/2025	-2,45%	-0,29	11,55	11,82	11,54	11,90	42M	13.245
10/01/2025	-1,91%	-0,23	11,84	12,07	11,78	12,09	32M	9.301
09/01/2025	-0,33%	-0,04	12,07	12,11	12,02	12,14	16M	5.724
08/01/2025	-1,06%	-0,13	12,11	12,15	12,05	12,22	32M	9.092
07/01/2025	-0,33%	-0,04	12,24	12,32	12,17	12,43	30M	8.759
06/01/2025	2,76%	0,33	12,28	12,05	12,00	12,30	31M	7.506
03/01/2025	-0,67%	-0,08	11,95	12,09	11,91	12,15	68M	13.983
02/01/2025	-0,33%	-0,04	12,03	12,10	11,76	12,13	44M	14.521
30/12/2024	-1,39%	-0,17	12,07	12,29	12,07	12,34	41M	13.998
27/12/2024	0,66%	0,08	12,24	12,23	12,19	12,40	31M	7.592
26/12/2024	-1,70%	-0,21	12,16	12,33	12,16	12,35	19M	5.647
23/12/2024	-2,29%	-0,29	12,37	12,59	12,25	12,68	24M	7.300
20/12/2024	2,01%	0,25	12,66	12,44	12,36	12,66	37M	9.609
19/12/2024	2,22%	0,27	12,41	12,21	12,17	12,48	33M	10.622
18/12/2024	-4,11%	-0,52	12,14	12,66	12,14	12,68	44M	13.409
17/12/2024	-1,09%	-0,14	12,66	12,84	12,55	12,84	54M	18.414
16/12/2024	-2,51%	-0,33	12,80	12,98	12,76	13,03	34M	9.501
13/12/2024	-1,35%	-0,18	13,13	13,28	13,12	13,38	28M	8.558
12/12/2024	-3,06%	-0,42	13,31	13,67	13,30	13,67	52M	12.268
11/12/2024	-	-	13,73	13,43	13,27	13,81	63M	15.258

Date,Open,High,Low,Close,Volume
01-Jul-25,12.98,13.15,12.91,13.00,22130359
27-Jun-25,12.79,12.94,12.61,12.73,22713449
26-Jun-25,13.03,13.06,12.78,12.84,31307833
25-Jun-25,13.07,13.18,12.88,12.88,44923054
24-Jun-25,13.33,13.37,13.02,13.17,37918010
23-Jun-25,13.04,13.33,12.96,13.26,30645161
20-Jun-25,13.38,13.45,13.04,13.06,59069940
18-Jun-25,13.20,13.55,13.16,13.47,45601993
17-Jun-25,13.30,13.35,13.12,13.26,42410169
16-Jun-25,13.19,13.36,13.11,13.24,39900193
13-Jun-25,12.86,13.12,12.72,13.02,32837090
12-Jun-25,12.70,12.98,12.70,12.92,31375843
11-Jun-25,12.75,12.98,12.72,12.77,19709732
10-Jun-25,13.05,13.15,12.73,12.81,33505899
09-Jun-25,13.06,13.18,12.80,12.97,28911844
06-Jun-25,13.07,13.20,12.98,13.07,37190481
05-Jun-25,13.10,13.16,12.96,13.00,48371960
04-Jun-25,13.23,13.30,13.04,13.06,29623645
03-Jun-25,12.80,13.29,12.78,13.04,31865195
02-Jun-25,12.86,13.19,12.77,12.82,33032708
30-May-25,12.62,12.85,12.44,12.85,65831405
29-May-25,12.86,13.00,12.80,12.90,24912363
28-May-25,12.81,12.94,12.69,12.86,21819541
27-May-25,12.80,12.87,12.69,12.76,54165817
26-May-25,12.59,12.80,12.58,12.66,14352736
23-May-25,12.34,12.61,12.16,12.59,31440070
22-May-25,12.59,12.66,12.35,12.47,42915182
21-May-25,12.79,12.79,12.41,12.47,36062393
20-May-25,12.85,12.90,12.65,12.75,35943840
19-May-25,12.50,13.05,12.43,12.87,51324898
16-May-25,12.58,12.59,12.40,12.55,30273516
15-May-25,12.52,12.70,12.37,12.65,40501510
14-May-25,12.89,12.89,12.55,12.67,54316820
13-May-25,12.65,12.99,12.61,12.89,31000563
12-May-25,12.46,12.65,12.37,12.65,22414942
09-May-25,13.14,13.16,12.40,12.46,67871921
08-May-25,13.02,13.34,12.94,13.18,31031647
07-May-25,12.96,12.96,12.75,12.83,20480283
06-May-25,12.89,12.98,12.83,12.84,21798295
05-May-25,12.96,13.13,12.87,12.88,33733265
02-May-25,12.88,13.00,12.78,12.95,44913458
30-Apr-25,12.90,13.01,12.70,12.99,45503363
29-Apr-25,12.80,13.06,12.79,12.92,29577603
28-Apr-25,12.98,13.13,12.80,12.92,38084141
25-Apr-25,13.08,13.12,12.92,12.98,29599117
24-Apr-25,12.67,13.01,12.56,12.99,44478892
23-Apr-25,12.48,12.69,12.48,12.59,31668115
22-Apr-25,12.32,12.46,12.10,12.38,35542416
17-Apr-25,12.37,12.41,12.11,12.29,37340207
16-Apr-25,12.12,12.49,12.04,12.36,101897175
15-Apr-25,12.12,12.14,11.96,12.13,14514438
14-Apr-25,12.19,12.34,11.95,12.13,48686379
11-Apr-25,12.01,12.10,11.83,12.02,23453663
10-Apr-25,11.87,11.98,11.77,11.93,25030626
09-Apr-25,11.37,12.08,11.28,11.94,41227607
08-Apr-25,11.60,11.77,11.38,11.49,38068869
07-Apr-25,11.60,11.86,11.39,11.50,40165715
04-Apr-25,11.80,11.80,11.55,11.70,37762650
03-Apr-25,11.86,12.10,11.86,11.95,33372163
02-Apr-25,11.70,11.91,11.68,11.86,24218873
01-Apr-25,11.69,11.96,11.64,11.70,36146408
31-Mar-25,11.66,11.75,11.56,11.70,26001872
28-Mar-25,12.00,12.00,11.65,11.75,40749927
27-Mar-25,11.83,12.02,11.83,11.97,23915002
26-Mar-25,11.79,12.01,11.65,11.81,31978377
25-Mar-25,11.52,11.79,11.44,11.76,19923511
24-Mar-25,11.70,11.85,11.50,11.54,36882141
21-Mar-25,11.81,12.10,11.73,11.81,37195457
20-Mar-25,11.85,12.25,11.83,11.86,66635562
19-Mar-25,11.60,12.23,11.56,11.90,74460266
18-Mar-25,11.67,11.90,11.63,11.63,34806258
17-Mar-25,11.55,11.84,11.50,11.68,31035975
14-Mar-25,11.33,11.66,11.28,11.55,30606318
13-Mar-25,10.97,11.37,10.91,11.25,56757345
12-Mar-25,10.71,10.88,10.65,10.72,32103710
11-Mar-25,11.06,11.06,10.71,10.71,57779103
10-Mar-25,11.06,11.24,10.98,11.01,47792257
07-Mar-25,11.00,11.19,10.78,11.06,78407805
06-Mar-25,11.43,11.74,11.35,11.60,70181141
05-Mar-25,11.13,11.61,11.06,11.39,57774347
28-Feb-25,11.44,11.80,11.09,11.09,114354396
27-Feb-25,11.18,11.36,11.12,11.12,41741698
26-Feb-25,11.55,11.56,11.18,11.18,50842267
25-Feb-25,11.72,11.76,11.43,11.43,34174727
24-Feb-25,11.82,11.91,11.62,11.68,23487826
21-Feb-25,11.90,11.91,11.66,11.74,34390900
20-Feb-25,11.81,12.07,11.80,11.88,56272054
19-Feb-25,12.05,12.20,11.90,11.90,25089624
18-Feb-25,12.46,12.46,12.04,12.13,50235201
17-Feb-25,12.45,12.66,12.33,12.44,31904074
14-Feb-25,11.81,12.47,11.75,12.45,56811989
13-Feb-25,11.95,11.95,11.64,11.77,40961363
12-Feb-25,12.35,12.35,11.98,11.98,43933891
11-Feb-25,12.01,12.56,11.93,12.49,37533499
10-Feb-25,11.79,12.15,11.79,11.89,29294678
07-Feb-25,11.47,11.69,11.42,11.69,35493440
06-Feb-25,11.50,11.63,11.45,11.48,27293311
05-Feb-25,11.86,11.88,11.54,11.54,27424511
04-Feb-25,11.88,12.03,11.79,11.85,29257684
03-Feb-25,11.91,12.02,11.74,11.88,27092459
31-Jan-25,11.93,11.99,11.79,11.84,39881378
30-Jan-25,11.50,12.10,11.50,11.93,48363827
29-Jan-25,11.66,11.74,11.45,11.50,45352887
28-Jan-25,11.96,11.96,11.64,11.64,29873066
27-Jan-25,11.57,12.08,11.54,11.97,54699591
24-Jan-25,11.49,11.84,11.42,11.58,69613579
23-Jan-25,11.87,11.87,11.44,11.44,29168126
22-Jan-25,11.71,11.74,11.50,11.74,47284140
21-Jan-25,11.77,11.80,11.58,11.60,32954392
20-Jan-25,11.45,11.77,11.41,11.77,20074806
17-Jan-25,11.37,11.55,11.27,11.54,33234365
16-Jan-25,11.70,11.70,11.21,11.35,47105971
15-Jan-25,11.82,11.89,11.65,11.76,54085992
14-Jan-25,11.55,11.70,11.49,11.63,23511167
13-Jan-25,11.82,11.90,11.54,11.55,42164612
10-Jan-25,12.07,12.09,11.78,11.84,32490531
09-Jan-25,12.11,12.14,12.02,12.07,16061394
08-Jan-25,12.15,12.22,12.05,12.11,32167659
07-Jan-25,12.32,12.43,12.17,12.24,30217295
06-Jan-25,12.05,12.30,12.00,12.28,30858368
03-Jan-25,12.09,12.15,11.91,11.95,68128653
02-Jan-25,12.10,12.13,11.76,12.03,44346093
30-Dec-24,12.29,12.34,12.07,12.07,41125168
27-Dec-24,12.23,12.40,12.19,12.24,30802033
26-Dec-24,12.33,12.35,12.16,12.16,19213715
23-Dec-24,12.59,12.68,12.25,12.37,24102697
20-Dec-24,12.44,12.66,12.36,12.66,36937730
19-Dec-24,12.21,12.48,12.17,12.41,32801005
18-Dec-24,12.66,12.68,12.14,12.14,43548827
17-Dec-24,12.84,12.84,12.55,12.66,54014896
16-Dec-24,12.98,13.03,12.76,12.80,33602084
13-Dec-24,13.28,13.38,13.12,13.13,27950179
12-Dec-24,13.67,13.67,13.30,13.31,52330089
11-Dec-24,13.43,13.81,13.27,13.73,62509566

*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