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
15/10/2025	0,85%	0,13	15,48	15,23	15,16	15,48	31M	5.949
14/10/2025	-0,65%	-0,10	15,35	15,36	15,33	15,53	24M	4.889
13/10/2025	0,13%	0,02	15,45	15,37	15,37	15,54	19M	4.045
10/10/2025	-0,32%	-0,05	15,43	15,42	15,26	15,57	36M	7.243
09/10/2025	-0,83%	-0,13	15,48	15,69	15,33	15,69	31M	5.430
08/10/2025	-0,89%	-0,14	15,61	15,79	15,46	15,79	73M	8.332
07/10/2025	-1,07%	-0,17	15,75	15,87	15,68	15,92	49M	5.866

06/10/2025	-0,50%	-0,08	15,92	16,00	15,78	16,07	25M	5.150
03/10/2025	0,00%	0,00	16,00	15,98	15,86	16,01	45M	5.787
02/10/2025	0,25%	0,04	16,00	15,91	15,73	16,00	53M	7.617
01/10/2025	-1,12%	-0,18	15,96	16,14	15,82	16,19	50M	8.500
30/09/2025	0,00%	0,00	16,14	16,20	16,13	16,35	46M	7.429
29/09/2025	0,31%	0,05	16,14	16,23	15,96	16,32	58M	6.964
26/09/2025	0,25%	0,04	16,09	16,12	15,94	16,23	48M	6.338
25/09/2025	-1,29%	-0,21	16,05	16,17	16,01	16,25	50M	6.731
24/09/2025	1,12%	0,18	16,26	16,05	15,99	16,34	61M	12.480
23/09/2025	0,88%	0,14	16,08	15,95	15,81	16,10	43M	7.406
22/09/2025	-0,19%	-0,03	15,94	15,81	15,64	16,02	49M	9.462
19/09/2025	2,83%	0,44	15,97	15,52	15,48	16,19	164M	12.357
18/09/2025	-0,32%	-0,05	15,53	15,58	15,34	15,60	35M	5.836
17/09/2025	-0,19%	-0,03	15,58	15,63	15,42	15,76	60M	8.437
16/09/2025	0,26%	0,04	15,61	15,62	15,44	15,73	64M	12.395
15/09/2025	-1,46%	-0,23	15,57	15,78	15,55	15,86	61M	6.563
12/09/2025	1,28%	0,20	15,80	15,49	15,49	15,84	42M	5.149
11/09/2025	-0,76%	-0,12	15,60	15,66	15,55	15,84	52M	8.580
10/09/2025	-0,44%	-0,07	15,72	15,78	15,64	15,86	73M	9.574
09/09/2025	0,51%	0,08	15,79	15,64	15,53	15,79	41M	6.223
08/09/2025	-0,38%	-0,06	15,71	15,70	15,44	15,79	50M	6.058
05/09/2025	2,20%	0,34	15,77	15,45	15,45	15,77	44M	7.549
04/09/2025	0,19%	0,03	15,43	15,44	15,33	15,57	42M	8.381
03/09/2025	1,12%	0,17	15,40	15,23	15,23	15,48	108M	13.874
02/09/2025	-0,91%	-0,14	15,23	15,23	15,06	15,51	51M	12.081
01/09/2025	3,22%	0,48	15,37	15,33	15,19	15,54	81M	12.957
29/08/2025	1,99%	0,29	14,89	14,65	14,54	14,91	44M	10.997
28/08/2025	1,81%	0,26	14,60	14,45	14,41	14,89	35M	9.129
27/08/2025	1,34%	0,19	14,34	14,14	14,12	14,43	30M	8.469
26/08/2025	-0,28%	-0,04	14,15	14,25	14,13	14,25	16M	3.301
25/08/2025	-0,14%	-0,02	14,19	14,12	14,12	14,30	17M	4.730
22/08/2025	2,23%	0,31	14,21	13,93	13,84	14,22	26M	6.976
21/08/2025	-0,36%	-0,05	13,90	13,80	13,80	14,22	64M	11.755
20/08/2025	-0,07%	-0,01	13,95	13,96	13,86	14,06	44M	12.195
19/08/2025	-1,48%	-0,21	13,96	13,90	13,78	14,15	50M	10.199
18/08/2025	0,64%	0,09	14,17	14,12	13,98	14,26	36M	9.282
15/08/2025	1,00%	0,14	14,08	13,91	13,72	14,22	36M	10.756
14/08/2025	-0,21%	-0,03	13,94	13,77	13,77	14,16	79M	10.415
13/08/2025	-2,85%	-0,41	13,97	14,11	13,73	14,19	43M	10.570
12/08/2025	0,70%	0,10	14,38	14,30	14,27	14,54	31M	7.113
11/08/2025	-0,49%	-0,07	14,28	14,26	14,16	14,37	22M	6.780
08/08/2025	-1,37%	-0,20	14,35	14,57	14,14	14,65	34M	10.024
07/08/2025	-0,21%	-0,03	14,55	14,56	14,52	14,88	46M	10.898
06/08/2025	2,39%	0,34	14,58	14,36	14,19	14,58	38M	8.320
05/08/2025	-0,42%	-0,06	14,24	14,23	14,14	14,41	31M	6.366
04/08/2025	0,42%	0,06	14,30	14,40	14,05	14,43	36M	10.012
01/08/2025	-0,77%	-0,11	14,24	14,44	14,24	14,59	94M	8.263
31/07/2025	-1,31%	-0,19	14,35	14,44	14,23	14,49	49M	10.953
30/07/2025	0,76%	0,11	14,54	14,31	14,30	14,68	41M	10.397
29/07/2025	0,07%	0,01	14,43	14,38	14,38	14,65	49M	12.279
28/07/2025	-0,41%	-0,06	14,42	14,48	14,42	14,69	68M	11.735
25/07/2025	2,33%	0,33	14,48	14,12	14,12	14,56	42M	7.102
24/07/2025	-2,48%	-0,36	14,15	14,37	14,15	14,51	44M	8.769
23/07/2025	0,83%	0,12	14,51	14,28	14,28	14,62	45M	12.942
22/07/2025	-0,83%	-0,12	14,39	14,38	14,20	14,63	145M	20.072
21/07/2025	14,89%	1,88	14,51	14,90	14,31	15,19	265M	36.007
18/07/2025	-1,17%	-0,15	12,63	12,63	12,60	12,85	30M	9.043
17/07/2025	-0,31%	-0,04	12,78	12,82	12,70	12,89	28M	7.388
16/07/2025	0,39%	0,05	12,82	12,88	12,69	12,94	49M	12.146
15/07/2025	-0,70%	-0,09	12,77	12,92	12,63	12,96	29M	7.864
14/07/2025	1,90%	0,24	12,86	12,64	12,53	12,94	29M	7.525
11/07/2025	-0,63%	-0,08	12,62	12,68	12,48	12,74	37M	10.390
10/07/2025	-1,17%	-0,15	12,70	12,77	12,65	12,85	68M	13.666
09/07/2025	-0,54%	-0,07	12,85	12,92	12,85	13,03	35M	8.923
08/07/2025	-0,62%	-0,08	12,92	12,98	12,89	13,06	32M	8.693
07/07/2025	-0,15%	-0,02	13,00	13,05	12,82	13,17	28M	7.251
04/07/2025	1,24%	0,16	13,02	12,83	12,83	13,13	13M	4.289
03/07/2025	-1,46%	-0,19	12,86	13,08	12,86	13,17	20M	4.357
02/07/2025	0,38%	0,05	13,05	13,04	12,81	13,13	43M	12.181
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	-	-	11,70	11,80	11,55	11,80	38M	11.729

Date,Open,High,Low,Close,Volume
15-Oct-25,15.23,15.48,15.16,15.48,30594653
14-Oct-25,15.36,15.53,15.33,15.35,24317624
13-Oct-25,15.37,15.54,15.37,15.45,19117755
10-Oct-25,15.42,15.57,15.26,15.43,36081760
09-Oct-25,15.69,15.69,15.33,15.48,30987093
08-Oct-25,15.79,15.79,15.46,15.61,73160307
07-Oct-25,15.87,15.92,15.68,15.75,49364070
06-Oct-25,16.00,16.07,15.78,15.92,25195856
03-Oct-25,15.98,16.01,15.86,16.00,44586710
02-Oct-25,15.91,16.00,15.73,16.00,53400281
01-Oct-25,16.14,16.19,15.82,15.96,50021417
30-Sep-25,16.20,16.35,16.13,16.14,45535185
29-Sep-25,16.23,16.32,15.96,16.14,57777604
26-Sep-25,16.12,16.23,15.94,16.09,47953806
25-Sep-25,16.17,16.25,16.01,16.05,49927892
24-Sep-25,16.05,16.34,15.99,16.26,60922322
23-Sep-25,15.95,16.10,15.81,16.08,42963323
22-Sep-25,15.81,16.02,15.64,15.94,49171858
19-Sep-25,15.52,16.19,15.48,15.97,163997207
18-Sep-25,15.58,15.60,15.34,15.53,35140473
17-Sep-25,15.63,15.76,15.42,15.58,59814695
16-Sep-25,15.62,15.73,15.44,15.61,63545450
15-Sep-25,15.78,15.86,15.55,15.57,61127562
12-Sep-25,15.49,15.84,15.49,15.80,41655210
11-Sep-25,15.66,15.84,15.55,15.60,52472933
10-Sep-25,15.78,15.86,15.64,15.72,73440480
09-Sep-25,15.64,15.79,15.53,15.79,40796212
08-Sep-25,15.70,15.79,15.44,15.71,49822695
05-Sep-25,15.45,15.77,15.45,15.77,43597604
04-Sep-25,15.44,15.57,15.33,15.43,42405744
03-Sep-25,15.23,15.48,15.23,15.40,107592152
02-Sep-25,15.23,15.51,15.06,15.23,51133927
01-Sep-25,15.33,15.54,15.19,15.37,81254120
29-Aug-25,14.65,14.91,14.54,14.89,44131844
28-Aug-25,14.45,14.89,14.41,14.60,35036860
27-Aug-25,14.14,14.43,14.12,14.34,30481031
26-Aug-25,14.25,14.25,14.13,14.15,15667415
25-Aug-25,14.12,14.30,14.12,14.19,17451696
22-Aug-25,13.93,14.22,13.84,14.21,25921770
21-Aug-25,13.80,14.22,13.80,13.90,64276128
20-Aug-25,13.96,14.06,13.86,13.95,43966943
19-Aug-25,13.90,14.15,13.78,13.96,50412227
18-Aug-25,14.12,14.26,13.98,14.17,35888844
15-Aug-25,13.91,14.22,13.72,14.08,36275138
14-Aug-25,13.77,14.16,13.77,13.94,78885533
13-Aug-25,14.11,14.19,13.73,13.97,42907302
12-Aug-25,14.30,14.54,14.27,14.38,31028473
11-Aug-25,14.26,14.37,14.16,14.28,22325508
08-Aug-25,14.57,14.65,14.14,14.35,33653936
07-Aug-25,14.56,14.88,14.52,14.55,45566233
06-Aug-25,14.36,14.58,14.19,14.58,38258125
05-Aug-25,14.23,14.41,14.14,14.24,31470338
04-Aug-25,14.40,14.43,14.05,14.30,35718755
01-Aug-25,14.44,14.59,14.24,14.24,94230877
31-Jul-25,14.44,14.49,14.23,14.35,49013017
30-Jul-25,14.31,14.68,14.30,14.54,41322821
29-Jul-25,14.38,14.65,14.38,14.43,48584964
28-Jul-25,14.48,14.69,14.42,14.42,68339140
25-Jul-25,14.12,14.56,14.12,14.48,41722767
24-Jul-25,14.37,14.51,14.15,14.15,44138690
23-Jul-25,14.28,14.62,14.28,14.51,44974159
22-Jul-25,14.38,14.63,14.20,14.39,145220329
21-Jul-25,14.90,15.19,14.31,14.51,264725729
18-Jul-25,12.63,12.85,12.60,12.63,29561733
17-Jul-25,12.82,12.89,12.70,12.78,27774992
16-Jul-25,12.88,12.94,12.69,12.82,49074661
15-Jul-25,12.92,12.96,12.63,12.77,28609670
14-Jul-25,12.64,12.94,12.53,12.86,29387419
11-Jul-25,12.68,12.74,12.48,12.62,37371699
10-Jul-25,12.77,12.85,12.65,12.70,67977364
09-Jul-25,12.92,13.03,12.85,12.85,34610841
08-Jul-25,12.98,13.06,12.89,12.92,31901319
07-Jul-25,13.05,13.17,12.82,13.00,28285110
04-Jul-25,12.83,13.13,12.83,13.02,12843079
03-Jul-25,13.08,13.17,12.86,12.86,19869832
02-Jul-25,13.04,13.13,12.81,13.05,43450120
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

*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