Cotação atual, histórico e gráfico do papel: FLRY3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | -0,10% | -0,02 | 20,36 | 20,45 | 20,14 | 20,61 | 35M | 8.206 |
| 21/02/2019 | -1,40% | -0,29 | 20,38 | 20,77 | 20,25 | 20,85 | 49M | 10.949 |
| 20/02/2019 | -1,57% | -0,33 | 20,67 | 21,00 | 20,50 | 21,13 | 54M | 11.879 |
| 19/02/2019 | 0,48% | 0,10 | 21,00 | 20,90 | 20,90 | 21,14 | 28M | 6.516 |
| 18/02/2019 | -1,60% | -0,34 | 20,90 | 21,11 | 20,76 | 21,22 | 31M | 5.955 |
| 15/02/2019 | -0,84% | -0,18 | 21,24 | 21,50 | 21,11 | 21,55 | 42M | 6.906 |
| 14/02/2019 | 1,85% | 0,39 | 21,42 | 21,17 | 20,90 | 21,48 | 38M | 8.754 |
| 13/02/2019 | -0,76% | -0,16 | 21,03 | 21,42 | 20,74 | 21,42 | 74M | 12.719 |
| 12/02/2019 | -0,75% | -0,16 | 21,19 | 21,46 | 21,15 | 21,69 | 24M | 6.487 |
| 11/02/2019 | -0,70% | -0,15 | 21,35 | 21,75 | 21,09 | 21,91 | 33M | 6.683 |
| 08/02/2019 | 2,38% | 0,50 | 21,50 | 21,07 | 20,85 | 21,67 | 100M | 8.999 |
| 07/02/2019 | -1,45% | -0,31 | 21,00 | 21,31 | 20,85 | 21,50 | 89M | 10.785 |
| 06/02/2019 | -5,12% | -1,15 | 21,31 | 22,24 | 21,17 | 22,24 | 62M | 9.548 |
| 05/02/2019 | 0,81% | 0,18 | 22,46 | 22,30 | 22,15 | 22,53 | 41M | 7.559 |
| 04/02/2019 | 0,41% | 0,09 | 22,28 | 22,05 | 21,70 | 22,44 | 110M | 12.520 |
| 01/02/2019 | -0,40% | -0,09 | 22,19 | 22,31 | 22,01 | 22,50 | 54M | 12.314 |
| 31/01/2019 | -1,07% | -0,24 | 22,28 | 22,64 | 22,07 | 22,75 | 48M | 8.780 |
| 30/01/2019 | 0,63% | 0,14 | 22,52 | 22,56 | 22,08 | 22,89 | 52M | 10.290 |
| 29/01/2019 | 4,00% | 0,86 | 22,38 | 21,71 | 21,51 | 22,57 | 42M | 10.013 |
| 28/01/2019 | -2,18% | -0,48 | 21,52 | 21,99 | 21,52 | 22,18 | 44M | 9.220 |
| 24/01/2019 | -0,95% | -0,21 | 22,00 | 22,42 | 21,97 | 22,53 | 31M | 6.423 |
| 23/01/2019 | 2,49% | 0,54 | 22,21 | 21,81 | 21,81 | 22,48 | 37M | 10.471 |
| 22/01/2019 | -1,46% | -0,32 | 21,67 | 22,15 | 21,67 | 22,30 | 29M | 6.179 |
| 21/01/2019 | -1,35% | -0,30 | 21,99 | 22,48 | 21,90 | 22,50 | 20M | 4.662 |
| 18/01/2019 | 3,96% | 0,85 | 22,29 | 21,55 | 21,42 | 22,37 | 46M | 9.688 |
| 17/01/2019 | 1,13% | 0,24 | 21,44 | 21,25 | 20,90 | 21,69 | 50M | 7.329 |
| 16/01/2019 | -2,35% | -0,51 | 21,20 | 21,73 | 21,10 | 21,98 | 52M | 9.275 |
| 15/01/2019 | -2,21% | -0,49 | 21,71 | 22,26 | 21,65 | 22,45 | 39M | 6.071 |
| 14/01/2019 | 3,98% | 0,85 | 22,20 | 21,32 | 21,28 | 22,25 | 59M | 12.288 |
| 11/01/2019 | -0,61% | -0,13 | 21,35 | 21,49 | 21,20 | 21,79 | 28M | 5.809 |
| 10/01/2019 | 1,90% | 0,40 | 21,48 | 21,07 | 20,80 | 21,48 | 34M | 7.424 |
| 09/01/2019 | -1,50% | -0,32 | 21,08 | 21,40 | 21,02 | 21,63 | 95M | 12.498 |
| 08/01/2019 | 1,18% | 0,25 | 21,40 | 21,19 | 21,07 | 21,63 | 91M | 7.899 |
| 07/01/2019 | 1,44% | 0,30 | 21,15 | 20,93 | 20,83 | 21,46 | 67M | 10.620 |
| 04/01/2019 | 1,96% | 0,40 | 20,85 | 20,51 | 20,46 | 20,90 | 70M | 9.682 |
| 03/01/2019 | 1,49% | 0,30 | 20,45 | 20,06 | 19,95 | 20,64 | 31M | 7.263 |
| 02/01/2019 | 1,87% | 0,37 | 20,15 | 19,69 | 19,65 | 20,39 | 40M | 11.481 |
| 28/12/2018 | 1,64% | 0,32 | 19,78 | 19,64 | 19,48 | 19,78 | 33M | 6.935 |
| 27/12/2018 | -0,31% | -0,06 | 19,46 | 19,56 | 19,33 | 19,67 | 29M | 5.923 |
| 26/12/2018 | -1,06% | -0,21 | 19,52 | 19,79 | 19,25 | 19,85 | 39M | 5.959 |
| 21/12/2018 | 0,51% | 0,10 | 19,73 | 19,81 | 19,69 | 20,47 | 59M | 10.363 |
| 20/12/2018 | 0,51% | 0,10 | 19,63 | 19,77 | 19,36 | 19,99 | 35M | 6.546 |
| 19/12/2018 | -1,21% | -0,24 | 19,53 | 19,98 | 19,45 | 19,98 | 40M | 7.998 |
| 18/12/2018 | 1,54% | 0,30 | 19,77 | 19,60 | 19,39 | 20,07 | 38M | 7.042 |
| 17/12/2018 | -0,71% | -0,14 | 19,47 | 19,65 | 19,22 | 19,82 | 42M | 8.496 |
| 14/12/2018 | -2,10% | -0,42 | 19,61 | 20,04 | 19,36 | 20,19 | 72M | 13.111 |
| 13/12/2018 | 0,15% | 0,03 | 20,03 | 20,10 | 19,83 | 20,29 | 26M | 6.751 |
| 12/12/2018 | -1,33% | -0,27 | 20,00 | 20,40 | 19,95 | 20,71 | 46M | 12.114 |
| 11/12/2018 | -1,46% | -0,30 | 20,27 | 20,67 | 20,00 | 20,90 | 34M | 9.188 |
| 10/12/2018 | -2,97% | -0,63 | 20,57 | 21,27 | 20,57 | 21,44 | 18M | 4.776 |
| 07/12/2018 | -3,28% | -0,72 | 21,20 | 21,89 | 21,13 | 22,00 | 36M | 6.591 |
| 06/12/2018 | 2,43% | 0,52 | 21,92 | 21,35 | 21,08 | 21,92 | 27M | 6.117 |
| 05/12/2018 | -0,70% | -0,15 | 21,40 | 21,66 | 21,28 | 22,04 | 21M | 4.178 |
| 04/12/2018 | -0,05% | -0,01 | 21,55 | 21,91 | 21,50 | 22,09 | 38M | 7.095 |
| 03/12/2018 | -0,19% | -0,04 | 21,56 | 22,00 | 21,49 | 22,00 | 31M | 7.224 |
| 30/11/2018 | -0,64% | -0,14 | 21,60 | 21,74 | 21,43 | 21,92 | 34M | 5.867 |
| 29/11/2018 | -0,32% | -0,07 | 21,74 | 21,71 | 21,59 | 21,95 | 16M | 4.239 |
| 28/11/2018 | 2,68% | 0,57 | 21,81 | 21,46 | 21,19 | 22,24 | 56M | 9.791 |
| 27/11/2018 | 6,41% | 1,28 | 21,24 | 20,22 | 20,05 | 21,24 | 35M | 8.950 |
| 26/11/2018 | -0,10% | -0,02 | 19,96 | 20,25 | 19,91 | 20,57 | 30M | 8.108 |
| 23/11/2018 | -1,24% | -0,25 | 19,98 | 20,20 | 19,90 | 20,32 | 48M | 6.924 |
| 22/11/2018 | -0,25% | -0,05 | 20,23 | 20,30 | 20,19 | 20,54 | 56M | 5.909 |
| 21/11/2018 | -1,55% | -0,32 | 20,28 | 20,60 | 20,21 | 20,60 | 25M | 7.370 |
| 19/11/2018 | -0,96% | -0,20 | 20,60 | 20,79 | 20,55 | 20,80 | 18M | 4.147 |
| 16/11/2018 | 0,24% | 0,05 | 20,80 | 20,92 | 20,53 | 20,97 | 35M | 10.088 |
| 14/11/2018 | 1,32% | 0,27 | 20,75 | 20,49 | 20,25 | 20,95 | 21M | 5.994 |
| 13/11/2018 | -0,53% | -0,11 | 20,48 | 20,66 | 20,06 | 20,91 | 33M | 8.247 |
| 12/11/2018 | -0,24% | -0,05 | 20,59 | 20,70 | 20,38 | 21,09 | 30M | 5.903 |
| 09/11/2018 | -2,13% | -0,45 | 20,64 | 21,09 | 20,54 | 21,27 | 35M | 7.012 |
| 08/11/2018 | -1,26% | -0,27 | 21,09 | 21,50 | 20,93 | 21,66 | 31M | 7.491 |
| 07/11/2018 | -2,91% | -0,64 | 21,36 | 22,10 | 21,36 | 22,21 | 51M | 11.865 |
| 06/11/2018 | -0,95% | -0,21 | 22,00 | 22,35 | 21,71 | 22,58 | 50M | 10.914 |
| 05/11/2018 | 4,42% | 0,94 | 22,21 | 21,40 | 21,26 | 22,39 | 55M | 11.669 |
| 01/11/2018 | 2,01% | 0,42 | 21,27 | 21,07 | 20,56 | 21,34 | 82M | 12.519 |
| 31/10/2018 | -1,65% | -0,35 | 20,85 | 21,39 | 20,48 | 21,65 | 80M | 15.449 |
| 30/10/2018 | 0,95% | 0,20 | 21,20 | 21,49 | 20,96 | 21,96 | 56M | 14.188 |
| 29/10/2018 | -3,58% | -0,78 | 21,00 | 22,55 | 20,89 | 22,91 | 49M | 11.217 |
| 26/10/2018 | -2,55% | -0,57 | 21,78 | 22,40 | 21,68 | 22,41 | 50M | 13.768 |
| 25/10/2018 | 3,33% | 0,72 | 22,35 | 21,67 | 21,67 | 22,46 | 28M | 7.919 |
| 24/10/2018 | -2,57% | -0,57 | 21,63 | 22,41 | 21,51 | 22,42 | 33M | 7.794 |
| 23/10/2018 | 2,12% | 0,46 | 22,20 | 21,64 | 21,39 | 22,45 | 28M | 6.823 |
| 22/10/2018 | 0,37% | 0,08 | 21,74 | 21,72 | 21,72 | 22,06 | 16M | 4.430 |
| 19/10/2018 | 0,37% | 0,08 | 21,66 | 21,83 | 21,35 | 21,83 | 30M | 4.583 |
| 18/10/2018 | -0,09% | -0,02 | 21,58 | 21,64 | 21,50 | 22,07 | 22M | 5.960 |
| 17/10/2018 | -0,41% | -0,09 | 21,60 | 21,62 | 21,23 | 21,83 | 39M | 8.202 |
| 16/10/2018 | 4,33% | 0,90 | 21,69 | 21,00 | 20,85 | 21,80 | 48M | 12.178 |
| 15/10/2018 | -3,75% | -0,81 | 20,79 | 21,95 | 20,77 | 21,96 | 45M | 9.812 |
| 11/10/2018 | -0,51% | -0,11 | 21,60 | 22,07 | 21,41 | 22,39 | 28M | 7.442 |
| 10/10/2018 | -3,73% | -0,84 | 21,71 | 22,21 | 21,71 | 22,23 | 41M | 8.378 |
| 09/10/2018 | 0,18% | 0,04 | 22,55 | 22,56 | 22,12 | 23,21 | 39M | 9.434 |
| 08/10/2018 | 3,83% | 0,83 | 22,51 | 23,00 | 22,20 | 23,64 | 87M | 19.474 |
| 05/10/2018 | -0,91% | -0,20 | 21,68 | 22,27 | 21,30 | 22,30 | 42M | 9.599 |
| 04/10/2018 | -2,41% | -0,54 | 21,88 | 22,60 | 21,21 | 22,60 | 70M | 13.412 |
| 03/10/2018 | 2,70% | 0,59 | 22,42 | 22,64 | 22,18 | 23,22 | 66M | 15.913 |
| 02/10/2018 | 3,71% | 0,78 | 21,83 | 21,51 | 21,35 | 22,21 | 47M | 13.456 |
| 01/10/2018 | -1,17% | -0,25 | 21,05 | 21,43 | 20,84 | 21,43 | 58M | 6.968 |
| 28/09/2018 | -3,79% | -0,84 | 21,30 | 22,00 | 21,30 | 22,17 | 36M | 7.462 |
| 27/09/2018 | 0,91% | 0,20 | 22,14 | 21,98 | 21,97 | 22,58 | 38M | 11.677 |
| 26/09/2018 | -0,95% | -0,21 | 21,94 | 22,16 | 21,94 | 22,47 | 50M | 10.978 |
| 25/09/2018 | -1,16% | -0,26 | 22,15 | 22,40 | 21,92 | 22,40 | 45M | 8.723 |
| 24/09/2018 | -3,70% | -0,86 | 22,41 | 23,11 | 22,41 | 23,29 | 22M | 6.213 |
Date,Open,High,Low,Close,Volume
22-Feb-19,20.45,20.61,20.14,20.36,35297849
21-Feb-19,20.77,20.85,20.25,20.38,49271230
20-Feb-19,21.00,21.13,20.50,20.67,54438963
19-Feb-19,20.90,21.14,20.90,21.00,28374902
18-Feb-19,21.11,21.22,20.76,20.90,30528807
15-Feb-19,21.50,21.55,21.11,21.24,42156387
14-Feb-19,21.17,21.48,20.90,21.42,38349616
13-Feb-19,21.42,21.42,20.74,21.03,73693092
12-Feb-19,21.46,21.69,21.15,21.19,24315045
11-Feb-19,21.75,21.91,21.09,21.35,33204254
08-Feb-19,21.07,21.67,20.85,21.50,99890237
07-Feb-19,21.31,21.50,20.85,21.00,89037155
06-Feb-19,22.24,22.24,21.17,21.31,61996826
05-Feb-19,22.30,22.53,22.15,22.46,40696590
04-Feb-19,22.05,22.44,21.70,22.28,110032497
01-Feb-19,22.31,22.50,22.01,22.19,53809140
31-Jan-19,22.64,22.75,22.07,22.28,48114532
30-Jan-19,22.56,22.89,22.08,22.52,51510135
29-Jan-19,21.71,22.57,21.51,22.38,41509089
28-Jan-19,21.99,22.18,21.52,21.52,44409087
24-Jan-19,22.42,22.53,21.97,22.00,31203421
23-Jan-19,21.81,22.48,21.81,22.21,36975831
22-Jan-19,22.15,22.30,21.67,21.67,28989061
21-Jan-19,22.48,22.50,21.90,21.99,20189948
18-Jan-19,21.55,22.37,21.42,22.29,45785341
17-Jan-19,21.25,21.69,20.90,21.44,49865619
16-Jan-19,21.73,21.98,21.10,21.20,51605505
15-Jan-19,22.26,22.45,21.65,21.71,38725637
14-Jan-19,21.32,22.25,21.28,22.20,59484685
11-Jan-19,21.49,21.79,21.20,21.35,27576070
10-Jan-19,21.07,21.48,20.80,21.48,33558196
09-Jan-19,21.40,21.63,21.02,21.08,94900124
08-Jan-19,21.19,21.63,21.07,21.40,90729406
07-Jan-19,20.93,21.46,20.83,21.15,67039826
04-Jan-19,20.51,20.90,20.46,20.85,70238161
03-Jan-19,20.06,20.64,19.95,20.45,31325619
02-Jan-19,19.69,20.39,19.65,20.15,40420082
28-Dec-18,19.64,19.78,19.48,19.78,32751525
27-Dec-18,19.56,19.67,19.33,19.46,29351611
26-Dec-18,19.79,19.85,19.25,19.52,38975740
21-Dec-18,19.81,20.47,19.69,19.73,58552140
20-Dec-18,19.77,19.99,19.36,19.63,34612981
19-Dec-18,19.98,19.98,19.45,19.53,40286148
18-Dec-18,19.60,20.07,19.39,19.77,37801223
17-Dec-18,19.65,19.82,19.22,19.47,41556856
14-Dec-18,20.04,20.19,19.36,19.61,72325397
13-Dec-18,20.10,20.29,19.83,20.03,26346360
12-Dec-18,20.40,20.71,19.95,20.00,46230900
11-Dec-18,20.67,20.90,20.00,20.27,34270589
10-Dec-18,21.27,21.44,20.57,20.57,18365620
07-Dec-18,21.89,22.00,21.13,21.20,35868265
06-Dec-18,21.35,21.92,21.08,21.92,27074507
05-Dec-18,21.66,22.04,21.28,21.40,21127503
04-Dec-18,21.91,22.09,21.50,21.55,37585871
03-Dec-18,22.00,22.00,21.49,21.56,30969832
30-Nov-18,21.74,21.92,21.43,21.60,34354881
29-Nov-18,21.71,21.95,21.59,21.74,16142499
28-Nov-18,21.46,22.24,21.19,21.81,56375623
27-Nov-18,20.22,21.24,20.05,21.24,34791363
26-Nov-18,20.25,20.57,19.91,19.96,29859124
23-Nov-18,20.20,20.32,19.90,19.98,47640810
22-Nov-18,20.30,20.54,20.19,20.23,56412831
21-Nov-18,20.60,20.60,20.21,20.28,24632107
19-Nov-18,20.79,20.80,20.55,20.60,17934898
16-Nov-18,20.92,20.97,20.53,20.80,34958906
14-Nov-18,20.49,20.95,20.25,20.75,21487159
13-Nov-18,20.66,20.91,20.06,20.48,33456526
12-Nov-18,20.70,21.09,20.38,20.59,30136058
09-Nov-18,21.09,21.27,20.54,20.64,34821157
08-Nov-18,21.50,21.66,20.93,21.09,30642020
07-Nov-18,22.10,22.21,21.36,21.36,51181553
06-Nov-18,22.35,22.58,21.71,22.00,50412534
05-Nov-18,21.40,22.39,21.26,22.21,54990822
01-Nov-18,21.07,21.34,20.56,21.27,82025059
31-Oct-18,21.39,21.65,20.48,20.85,80348566
30-Oct-18,21.49,21.96,20.96,21.20,56068806
29-Oct-18,22.55,22.91,20.89,21.00,48908836
26-Oct-18,22.40,22.41,21.68,21.78,49955857
25-Oct-18,21.67,22.46,21.67,22.35,28239970
24-Oct-18,22.41,22.42,21.51,21.63,32703462
23-Oct-18,21.64,22.45,21.39,22.20,27948418
22-Oct-18,21.72,22.06,21.72,21.74,16494579
19-Oct-18,21.83,21.83,21.35,21.66,30045019
18-Oct-18,21.64,22.07,21.50,21.58,22166990
17-Oct-18,21.62,21.83,21.23,21.60,38580050
16-Oct-18,21.00,21.80,20.85,21.69,48494366
15-Oct-18,21.95,21.96,20.77,20.79,45420240
11-Oct-18,22.07,22.39,21.41,21.60,28345824
10-Oct-18,22.21,22.23,21.71,21.71,41117508
09-Oct-18,22.56,23.21,22.12,22.55,39375074
08-Oct-18,23.00,23.64,22.20,22.51,87492924
05-Oct-18,22.27,22.30,21.30,21.68,41836505
04-Oct-18,22.60,22.60,21.21,21.88,70183923
03-Oct-18,22.64,23.22,22.18,22.42,66415442
02-Oct-18,21.51,22.21,21.35,21.83,47386626
01-Oct-18,21.43,21.43,20.84,21.05,58293914
28-Sep-18,22.00,22.17,21.30,21.30,35795793
27-Sep-18,21.98,22.58,21.97,22.14,38145985
26-Sep-18,22.16,22.47,21.94,21.94,49592217
25-Sep-18,22.40,22.40,21.92,22.15,45190427
24-Sep-18,23.11,23.29,22.41,22.41,21949882
21-Sep-18,23.64,23.84,22.95,23.27,21949882
20-Sep-18,22.80,23.35,22.73,23.25,21949882
19-Sep-18,23.21,23.41,22.61,22.61,21949882
18-Sep-18,22.83,23.48,22.62,23.33,21949882
17-Sep-18,22.88,23.06,22.56,22.86,21949882
14-Sep-18,22.85,23.14,22.25,22.64,21949882
13-Sep-18,23.27,23.38,22.61,22.85,21949882
12-Sep-18,24.10,24.19,23.13,23.13,21949882
11-Sep-18,24.03,24.22,23.35,23.77,21949882
10-Sep-18,25.60,25.89,24.00,24.24,21949882
06-Sep-18,25.16,25.50,24.63,25.49,21949882
05-Sep-18,24.65,25.14,24.61,25.14,21949882
04-Sep-18,25.15,25.20,24.60,24.90,21949882
03-Sep-18,25.45,25.57,24.90,25.28,21949882
31-Aug-18,25.30,25.79,25.15,25.70,21949882
30-Aug-18,25.15,25.97,25.15,25.55,21949882
29-Aug-18,25.67,25.67,25.10,25.51,21949882
28-Aug-18,25.94,25.98,25.35,25.52,21949882
27-Aug-18,26.08,26.49,25.60,26.31,21949882
24-Aug-18,26.24,26.32,25.10,25.88,21949882
23-Aug-18,26.60,26.62,25.72,25.74,21949882
22-Aug-18,25.89,26.74,25.65,26.46,21949882
21-Aug-18,26.78,27.04,25.86,26.12,21949882
20-Aug-18,26.57,27.35,26.55,27.05,21949882
17-Aug-18,27.02,27.24,26.52,26.84,21949882
16-Aug-18,26.96,27.71,26.95,27.65,21949882
15-Aug-18,27.37,27.42,26.80,27.03,21949882
14-Aug-18,26.83,27.77,26.56,27.76,21949882
13-Aug-18,26.30,27.04,26.15,26.50,21949882
10-Aug-18,26.93,27.03,26.31,26.41,21949882
09-Aug-18,27.23,27.70,26.90,27.25,21949882
08-Aug-18,27.23,27.66,26.74,27.51,21949882
07-Aug-18,28.07,28.16,27.20,27.20,21949882
*exoneração de responsabilidade