ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: FLRY3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: flry3

-

Cotação atual: (-)
carregando cotação

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

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/2022-2,64%-0,4315,8716,1515,3616,38132M22.151
30/06/202216,10%2,2616,3015,2215,1116,41194M30.593
29/06/2022-0,14%-0,0214,0414,0713,9114,2422M6.509
28/06/2022-0,78%-0,1114,0614,2513,9314,2529M6.752
27/06/2022-1,60%-0,2314,1714,4814,0914,4913M4.348
24/06/20221,69%0,2414,4014,2113,9214,4325M7.550
23/06/2022-0,28%-0,0414,1614,2514,0614,4821M4.750
22/06/2022-1,11%-0,1614,2014,2413,9614,3925M5.836
21/06/20221,77%0,2514,3614,1113,8414,3637M7.858
20/06/2022-0,77%-0,1114,1114,0813,9414,3020M4.404
17/06/2022-4,50%-0,6714,2214,6514,2214,7357M8.521
15/06/20223,98%0,5714,8914,4914,4315,0029M7.685
14/06/2022-2,85%-0,4214,3214,7414,1314,7836M9.173
13/06/2022-2,77%-0,4214,7414,9614,5415,0833M8.542
10/06/20220,46%0,0715,1615,0014,7515,4327M8.442
09/06/2022-0,07%-0,0115,0915,1014,8215,2321M5.723
08/06/20220,33%0,0515,1014,8214,8215,4525M7.204
07/06/2022-1,38%-0,2115,0515,2114,8715,2425M5.474
06/06/2022-2,05%-0,3215,2615,6615,1715,7212M3.003
03/06/2022-2,01%-0,3215,5815,8415,4815,8426M5.050
02/06/20223,38%0,5215,9015,5515,5515,9732M7.756
01/06/20221,32%0,2015,3815,3015,2715,8440M9.493
31/05/2022-0,13%-0,0215,1815,3415,1415,4543M8.491
30/05/2022-1,30%-0,2015,2015,4115,0515,6211M3.806
27/05/2022-0,06%-0,0115,4015,4315,2815,5717M4.321
26/05/20223,28%0,4915,4114,9414,9315,4844M9.673
25/05/2022-0,33%-0,0514,9214,7814,6215,0226M7.419
24/05/20221,49%0,2214,9714,5914,5414,9729M8.755
23/05/2022-1,54%-0,2314,7515,1414,6415,1429M8.282
20/05/20222,18%0,3214,9814,8114,6815,0824M5.156
19/05/2022-0,54%-0,0814,6614,6314,5614,8432M8.698
18/05/20220,14%0,0214,7414,7414,6215,1536M8.628
17/05/20221,24%0,1814,7214,6014,6014,9930M8.482
16/05/2022-0,27%-0,0414,5414,5914,3214,7925M7.187
13/05/20222,17%0,3114,5814,3714,2314,6820M6.664
12/05/20224,24%0,5814,2713,5913,5514,3541M10.442
11/05/2022-3,59%-0,5113,6914,2113,5314,2148M9.460
10/05/20221,94%0,2714,2014,0513,7514,2538M9.022
09/05/20220,00%0,0013,9313,7913,5514,0236M12.199
06/05/2022-1,69%-0,2413,9314,2013,8314,6763M14.179
05/05/2022-3,67%-0,5414,1714,5614,0514,5747M13.494
04/05/20221,45%0,2114,7114,4914,1814,8241M8.906
03/05/20220,35%0,0514,5014,4514,2014,6531M8.973
02/05/20220,21%0,0314,4514,4114,2514,6536M12.481
29/04/2022-5,19%-0,7914,4215,3914,4215,3950M13.412
28/04/2022-1,93%-0,3015,2115,5515,2015,5830M7.089
27/04/20220,45%0,0715,5115,7315,4215,8330M7.299
26/04/2022-1,22%-0,1915,4415,5315,3915,7029M8.328
25/04/20220,13%0,0215,6315,5015,3615,7822M6.122
22/04/2022-1,51%-0,2415,6115,6215,5315,8121M6.021
20/04/20220,00%0,0015,8515,8515,6816,1519M4.872
19/04/2022-0,19%-0,0315,8515,6915,5215,9136M7.255
18/04/20222,52%0,3915,8815,4715,3416,0451M9.532
14/04/20222,79%0,4215,4915,0014,9315,5753M8.803
13/04/20220,33%0,0515,0715,1014,9515,2239M8.578
12/04/2022-1,51%-0,2315,0215,4614,8915,4840M8.169
11/04/2022-3,54%-0,5615,2515,6815,2515,6839M8.098
08/04/2022-1,56%-0,2515,8115,9215,5215,9939M9.625
07/04/20220,06%0,0116,0615,8515,8516,1536M7.075
06/04/2022-1,53%-0,2516,0516,2215,8116,2444M9.098
05/04/2022-2,40%-0,4016,3016,7916,2616,7936M9.310
04/04/20220,54%0,0916,7016,7416,4716,8031M7.109
01/04/20223,75%0,6016,6116,1916,1616,7251M11.847
31/03/2022-1,42%-0,2316,0116,3415,8916,3850M10.724
30/03/2022-2,75%-0,4616,2416,7416,1516,8344M9.921
29/03/20222,52%0,4116,7016,4816,4816,7952M10.617
28/03/20220,68%0,1116,2916,2616,0516,3749M8.499
25/03/20222,86%0,4516,1815,8115,8116,2673M14.621
24/03/20221,29%0,2015,7315,6915,6215,8981M15.536
23/03/2022-8,22%-1,3915,5316,2115,4816,21211M22.273
22/03/20223,23%0,5316,9216,5516,5217,0076M14.226
21/03/2022-0,67%-0,1116,3916,7016,2116,7272M14.333
18/03/2022-2,14%-0,3616,5016,8616,1717,01164M24.639
17/03/2022-2,37%-0,4116,8617,2516,5617,2579M13.221
16/03/20225,63%0,9217,2716,4516,4517,2741M13.426
15/03/2022-1,62%-0,2716,3516,4916,2116,7523M8.132
14/03/2022-0,30%-0,0516,6216,7916,4516,9828M8.951
11/03/2022-3,47%-0,6016,6717,4016,6017,4836M6.924
10/03/2022-0,80%-0,1417,2717,1716,9517,4128M7.791
09/03/20223,38%0,5717,4117,0116,9617,5636M9.366
08/03/2022-1,52%-0,2616,8417,1616,7117,3231M10.543
07/03/2022-4,20%-0,7517,1017,5617,0517,9636M10.060
04/03/2022-0,28%-0,0517,8517,9217,5518,0317M5.396
03/03/20220,22%0,0417,9017,9517,8018,1530M5.756
02/03/2022-0,56%-0,1017,8617,8217,5118,1737M9.499
25/02/2022-1,80%-0,3317,9618,2217,9018,4635M11.196
24/02/2022-2,40%-0,4518,2918,3217,4518,5866M15.972
23/02/2022-2,34%-0,4518,7419,1618,7419,4835M8.901
22/02/20228,23%1,4619,1917,9917,9319,1958M9.889
21/02/2022-2,26%-0,4117,7318,1917,7318,3323M6.395
18/02/2022-1,68%-0,3118,1418,5018,1418,5923M5.973
17/02/2022-1,86%-0,3518,4518,8018,3218,8528M6.797
16/02/2022-1,05%-0,2018,8018,9918,7219,1736M11.881
15/02/20224,45%0,8119,0018,2618,0719,0071M11.192
14/02/2022-0,27%-0,0518,1918,1418,0218,4927M8.621
11/02/2022-2,04%-0,3818,2418,7618,1018,9030M7.101
10/02/2022-2,05%-0,3918,6218,9118,5219,0732M7.661
09/02/20220,37%0,0719,0119,1118,8819,3322M5.837
08/02/2022-0,94%-0,1818,9419,1118,8819,1820M6.156
07/02/2022-1,39%-0,2719,1219,3819,0519,5344M12.472
04/02/2022-0,10%-0,0219,3919,3718,7819,4585M14.518
03/02/2022-0,72%-0,1419,4119,5119,2519,6832M10.999
02/02/2022-0,51%-0,1019,5519,6219,4719,9229M6.883
01/02/2022-2,82%-0,5719,6520,1819,3120,2540M10.250
31/01/20222,17%0,4320,2219,7919,7020,3940M9.643
28/01/20221,07%0,2119,7919,4619,3220,0534M10.004
27/01/20222,30%0,4419,5819,2919,0519,7144M11.183
26/01/20220,53%0,1019,1419,0919,0119,4132M10.453
25/01/20223,37%0,6219,0418,2518,1519,2540M11.305
24/01/2022-3,71%-0,7118,4219,0418,4119,0427M8.640
21/01/20223,46%0,6419,1318,4518,2519,1541M10.210
20/01/20221,99%0,3618,4918,2517,9018,5058M12.791
19/01/20221,63%0,2918,1318,0417,8318,3434M8.273
18/01/20220,28%0,0517,8417,6517,5217,8621M4.921
17/01/2022-0,78%-0,1417,7917,9817,5818,1626M6.923
14/01/20222,46%0,4317,9317,4917,4318,0428M6.991
13/01/2022-2,83%-0,5117,5018,0017,4718,0448M9.663
12/01/20220,84%0,1518,0117,7717,6118,2449M10.198
11/01/20223,84%0,6617,8617,0916,9517,9045M13.248
10/01/20223,74%0,6217,2016,5716,2117,3853M11.846
07/01/20220,97%0,1616,5816,4616,1016,6332M11.674
06/01/20223,34%0,5316,4216,0315,8916,8875M16.772
05/01/2022-2,75%-0,4515,8916,0915,8516,5141M11.539
04/01/2022-3,43%-0,5816,3417,0316,2717,1148M12.151
03/01/2022-5,95%-1,0716,9218,0116,9218,1458M21.162
30/12/20211,93%0,3417,9917,6517,5818,1532M7.997
29/12/2021-0,62%-0,1117,6517,8117,5517,9317M5.770
28/12/20210,97%0,1717,7617,5917,4417,7715M4.744
27/12/20211,15%0,2017,5917,3817,3217,6214M4.082
23/12/2021-0,29%-0,0517,3917,6117,2117,6114M4.178
22/12/2021-1,41%-0,2517,4417,6717,3717,7816M5.122
21/12/2021-1,61%-0,2917,6917,8617,4618,0828M6.865
20/12/2021-2,71%-0,5017,9818,4817,8318,4830M8.586
17/12/2021--18,4818,7118,2918,7230M8.553


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito