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
01/07/2022	-2,64%	-0,43	15,87	16,15	15,36	16,38	132M	22.151
30/06/2022	16,10%	2,26	16,30	15,22	15,11	16,41	194M	30.593
29/06/2022	-0,14%	-0,02	14,04	14,07	13,91	14,24	22M	6.509
28/06/2022	-0,78%	-0,11	14,06	14,25	13,93	14,25	29M	6.752
27/06/2022	-1,60%	-0,23	14,17	14,48	14,09	14,49	13M	4.348
24/06/2022	1,69%	0,24	14,40	14,21	13,92	14,43	25M	7.550
23/06/2022	-0,28%	-0,04	14,16	14,25	14,06	14,48	21M	4.750
22/06/2022	-1,11%	-0,16	14,20	14,24	13,96	14,39	25M	5.836
21/06/2022	1,77%	0,25	14,36	14,11	13,84	14,36	37M	7.858
20/06/2022	-0,77%	-0,11	14,11	14,08	13,94	14,30	20M	4.404
17/06/2022	-4,50%	-0,67	14,22	14,65	14,22	14,73	57M	8.521

15/06/2022	3,98%	0,57	14,89	14,49	14,43	15,00	29M	7.685
14/06/2022	-2,85%	-0,42	14,32	14,74	14,13	14,78	36M	9.173
13/06/2022	-2,77%	-0,42	14,74	14,96	14,54	15,08	33M	8.542
10/06/2022	0,46%	0,07	15,16	15,00	14,75	15,43	27M	8.442
09/06/2022	-0,07%	-0,01	15,09	15,10	14,82	15,23	21M	5.723
08/06/2022	0,33%	0,05	15,10	14,82	14,82	15,45	25M	7.204
07/06/2022	-1,38%	-0,21	15,05	15,21	14,87	15,24	25M	5.474
06/06/2022	-2,05%	-0,32	15,26	15,66	15,17	15,72	12M	3.003
03/06/2022	-2,01%	-0,32	15,58	15,84	15,48	15,84	26M	5.050
02/06/2022	3,38%	0,52	15,90	15,55	15,55	15,97	32M	7.756
01/06/2022	1,32%	0,20	15,38	15,30	15,27	15,84	40M	9.493
31/05/2022	-0,13%	-0,02	15,18	15,34	15,14	15,45	43M	8.491
30/05/2022	-1,30%	-0,20	15,20	15,41	15,05	15,62	11M	3.806
27/05/2022	-0,06%	-0,01	15,40	15,43	15,28	15,57	17M	4.321
26/05/2022	3,28%	0,49	15,41	14,94	14,93	15,48	44M	9.673
25/05/2022	-0,33%	-0,05	14,92	14,78	14,62	15,02	26M	7.419
24/05/2022	1,49%	0,22	14,97	14,59	14,54	14,97	29M	8.755
23/05/2022	-1,54%	-0,23	14,75	15,14	14,64	15,14	29M	8.282
20/05/2022	2,18%	0,32	14,98	14,81	14,68	15,08	24M	5.156
19/05/2022	-0,54%	-0,08	14,66	14,63	14,56	14,84	32M	8.698
18/05/2022	0,14%	0,02	14,74	14,74	14,62	15,15	36M	8.628
17/05/2022	1,24%	0,18	14,72	14,60	14,60	14,99	30M	8.482
16/05/2022	-0,27%	-0,04	14,54	14,59	14,32	14,79	25M	7.187
13/05/2022	2,17%	0,31	14,58	14,37	14,23	14,68	20M	6.664
12/05/2022	4,24%	0,58	14,27	13,59	13,55	14,35	41M	10.442
11/05/2022	-3,59%	-0,51	13,69	14,21	13,53	14,21	48M	9.460
10/05/2022	1,94%	0,27	14,20	14,05	13,75	14,25	38M	9.022
09/05/2022	0,00%	0,00	13,93	13,79	13,55	14,02	36M	12.199
06/05/2022	-1,69%	-0,24	13,93	14,20	13,83	14,67	63M	14.179
05/05/2022	-3,67%	-0,54	14,17	14,56	14,05	14,57	47M	13.494
04/05/2022	1,45%	0,21	14,71	14,49	14,18	14,82	41M	8.906
03/05/2022	0,35%	0,05	14,50	14,45	14,20	14,65	31M	8.973
02/05/2022	0,21%	0,03	14,45	14,41	14,25	14,65	36M	12.481
29/04/2022	-5,19%	-0,79	14,42	15,39	14,42	15,39	50M	13.412
28/04/2022	-1,93%	-0,30	15,21	15,55	15,20	15,58	30M	7.089
27/04/2022	0,45%	0,07	15,51	15,73	15,42	15,83	30M	7.299
26/04/2022	-1,22%	-0,19	15,44	15,53	15,39	15,70	29M	8.328
25/04/2022	0,13%	0,02	15,63	15,50	15,36	15,78	22M	6.122
22/04/2022	-1,51%	-0,24	15,61	15,62	15,53	15,81	21M	6.021
20/04/2022	0,00%	0,00	15,85	15,85	15,68	16,15	19M	4.872
19/04/2022	-0,19%	-0,03	15,85	15,69	15,52	15,91	36M	7.255
18/04/2022	2,52%	0,39	15,88	15,47	15,34	16,04	51M	9.532
14/04/2022	2,79%	0,42	15,49	15,00	14,93	15,57	53M	8.803
13/04/2022	0,33%	0,05	15,07	15,10	14,95	15,22	39M	8.578
12/04/2022	-1,51%	-0,23	15,02	15,46	14,89	15,48	40M	8.169
11/04/2022	-3,54%	-0,56	15,25	15,68	15,25	15,68	39M	8.098
08/04/2022	-1,56%	-0,25	15,81	15,92	15,52	15,99	39M	9.625
07/04/2022	0,06%	0,01	16,06	15,85	15,85	16,15	36M	7.075
06/04/2022	-1,53%	-0,25	16,05	16,22	15,81	16,24	44M	9.098
05/04/2022	-2,40%	-0,40	16,30	16,79	16,26	16,79	36M	9.310
04/04/2022	0,54%	0,09	16,70	16,74	16,47	16,80	31M	7.109
01/04/2022	3,75%	0,60	16,61	16,19	16,16	16,72	51M	11.847
31/03/2022	-1,42%	-0,23	16,01	16,34	15,89	16,38	50M	10.724
30/03/2022	-2,75%	-0,46	16,24	16,74	16,15	16,83	44M	9.921
29/03/2022	2,52%	0,41	16,70	16,48	16,48	16,79	52M	10.617
28/03/2022	0,68%	0,11	16,29	16,26	16,05	16,37	49M	8.499
25/03/2022	2,86%	0,45	16,18	15,81	15,81	16,26	73M	14.621
24/03/2022	1,29%	0,20	15,73	15,69	15,62	15,89	81M	15.536
23/03/2022	-8,22%	-1,39	15,53	16,21	15,48	16,21	211M	22.273
22/03/2022	3,23%	0,53	16,92	16,55	16,52	17,00	76M	14.226
21/03/2022	-0,67%	-0,11	16,39	16,70	16,21	16,72	72M	14.333
18/03/2022	-2,14%	-0,36	16,50	16,86	16,17	17,01	164M	24.639
17/03/2022	-2,37%	-0,41	16,86	17,25	16,56	17,25	79M	13.221
16/03/2022	5,63%	0,92	17,27	16,45	16,45	17,27	41M	13.426
15/03/2022	-1,62%	-0,27	16,35	16,49	16,21	16,75	23M	8.132
14/03/2022	-0,30%	-0,05	16,62	16,79	16,45	16,98	28M	8.951
11/03/2022	-3,47%	-0,60	16,67	17,40	16,60	17,48	36M	6.924
10/03/2022	-0,80%	-0,14	17,27	17,17	16,95	17,41	28M	7.791
09/03/2022	3,38%	0,57	17,41	17,01	16,96	17,56	36M	9.366
08/03/2022	-1,52%	-0,26	16,84	17,16	16,71	17,32	31M	10.543
07/03/2022	-4,20%	-0,75	17,10	17,56	17,05	17,96	36M	10.060
04/03/2022	-0,28%	-0,05	17,85	17,92	17,55	18,03	17M	5.396
03/03/2022	0,22%	0,04	17,90	17,95	17,80	18,15	30M	5.756
02/03/2022	-0,56%	-0,10	17,86	17,82	17,51	18,17	37M	9.499
25/02/2022	-1,80%	-0,33	17,96	18,22	17,90	18,46	35M	11.196
24/02/2022	-2,40%	-0,45	18,29	18,32	17,45	18,58	66M	15.972
23/02/2022	-2,34%	-0,45	18,74	19,16	18,74	19,48	35M	8.901
22/02/2022	8,23%	1,46	19,19	17,99	17,93	19,19	58M	9.889
21/02/2022	-2,26%	-0,41	17,73	18,19	17,73	18,33	23M	6.395
18/02/2022	-1,68%	-0,31	18,14	18,50	18,14	18,59	23M	5.973
17/02/2022	-1,86%	-0,35	18,45	18,80	18,32	18,85	28M	6.797
16/02/2022	-1,05%	-0,20	18,80	18,99	18,72	19,17	36M	11.881
15/02/2022	4,45%	0,81	19,00	18,26	18,07	19,00	71M	11.192
14/02/2022	-0,27%	-0,05	18,19	18,14	18,02	18,49	27M	8.621
11/02/2022	-2,04%	-0,38	18,24	18,76	18,10	18,90	30M	7.101
10/02/2022	-2,05%	-0,39	18,62	18,91	18,52	19,07	32M	7.661
09/02/2022	0,37%	0,07	19,01	19,11	18,88	19,33	22M	5.837
08/02/2022	-0,94%	-0,18	18,94	19,11	18,88	19,18	20M	6.156
07/02/2022	-1,39%	-0,27	19,12	19,38	19,05	19,53	44M	12.472
04/02/2022	-0,10%	-0,02	19,39	19,37	18,78	19,45	85M	14.518
03/02/2022	-0,72%	-0,14	19,41	19,51	19,25	19,68	32M	10.999
02/02/2022	-0,51%	-0,10	19,55	19,62	19,47	19,92	29M	6.883
01/02/2022	-2,82%	-0,57	19,65	20,18	19,31	20,25	40M	10.250
31/01/2022	2,17%	0,43	20,22	19,79	19,70	20,39	40M	9.643
28/01/2022	1,07%	0,21	19,79	19,46	19,32	20,05	34M	10.004
27/01/2022	2,30%	0,44	19,58	19,29	19,05	19,71	44M	11.183
26/01/2022	0,53%	0,10	19,14	19,09	19,01	19,41	32M	10.453
25/01/2022	3,37%	0,62	19,04	18,25	18,15	19,25	40M	11.305
24/01/2022	-3,71%	-0,71	18,42	19,04	18,41	19,04	27M	8.640
21/01/2022	3,46%	0,64	19,13	18,45	18,25	19,15	41M	10.210
20/01/2022	1,99%	0,36	18,49	18,25	17,90	18,50	58M	12.791
19/01/2022	1,63%	0,29	18,13	18,04	17,83	18,34	34M	8.273
18/01/2022	0,28%	0,05	17,84	17,65	17,52	17,86	21M	4.921
17/01/2022	-0,78%	-0,14	17,79	17,98	17,58	18,16	26M	6.923
14/01/2022	2,46%	0,43	17,93	17,49	17,43	18,04	28M	6.991
13/01/2022	-2,83%	-0,51	17,50	18,00	17,47	18,04	48M	9.663
12/01/2022	0,84%	0,15	18,01	17,77	17,61	18,24	49M	10.198
11/01/2022	3,84%	0,66	17,86	17,09	16,95	17,90	45M	13.248
10/01/2022	3,74%	0,62	17,20	16,57	16,21	17,38	53M	11.846
07/01/2022	0,97%	0,16	16,58	16,46	16,10	16,63	32M	11.674
06/01/2022	3,34%	0,53	16,42	16,03	15,89	16,88	75M	16.772
05/01/2022	-2,75%	-0,45	15,89	16,09	15,85	16,51	41M	11.539
04/01/2022	-3,43%	-0,58	16,34	17,03	16,27	17,11	48M	12.151
03/01/2022	-5,95%	-1,07	16,92	18,01	16,92	18,14	58M	21.162
30/12/2021	1,93%	0,34	17,99	17,65	17,58	18,15	32M	7.997
29/12/2021	-0,62%	-0,11	17,65	17,81	17,55	17,93	17M	5.770
28/12/2021	0,97%	0,17	17,76	17,59	17,44	17,77	15M	4.744
27/12/2021	1,15%	0,20	17,59	17,38	17,32	17,62	14M	4.082
23/12/2021	-0,29%	-0,05	17,39	17,61	17,21	17,61	14M	4.178
22/12/2021	-1,41%	-0,25	17,44	17,67	17,37	17,78	16M	5.122
21/12/2021	-1,61%	-0,29	17,69	17,86	17,46	18,08	28M	6.865
20/12/2021	-2,71%	-0,50	17,98	18,48	17,83	18,48	30M	8.586
17/12/2021	-	-	18,48	18,71	18,29	18,72	30M	8.553

Date,Open,High,Low,Close,Volume
01-Jul-22,16.15,16.38,15.36,15.87,131629665
30-Jun-22,15.22,16.41,15.11,16.30,194381771
29-Jun-22,14.07,14.24,13.91,14.04,21878962
28-Jun-22,14.25,14.25,13.93,14.06,29463635
27-Jun-22,14.48,14.49,14.09,14.17,13279255
24-Jun-22,14.21,14.43,13.92,14.40,24909421
23-Jun-22,14.25,14.48,14.06,14.16,20838085
22-Jun-22,14.24,14.39,13.96,14.20,25010087
21-Jun-22,14.11,14.36,13.84,14.36,37336920
20-Jun-22,14.08,14.30,13.94,14.11,20354538
17-Jun-22,14.65,14.73,14.22,14.22,57197542
15-Jun-22,14.49,15.00,14.43,14.89,28991627
14-Jun-22,14.74,14.78,14.13,14.32,35799451
13-Jun-22,14.96,15.08,14.54,14.74,33118156
10-Jun-22,15.00,15.43,14.75,15.16,27194171
09-Jun-22,15.10,15.23,14.82,15.09,20605401
08-Jun-22,14.82,15.45,14.82,15.10,24900205
07-Jun-22,15.21,15.24,14.87,15.05,25376484
06-Jun-22,15.66,15.72,15.17,15.26,11547557
03-Jun-22,15.84,15.84,15.48,15.58,25897337
02-Jun-22,15.55,15.97,15.55,15.90,31681402
01-Jun-22,15.30,15.84,15.27,15.38,40326275
31-May-22,15.34,15.45,15.14,15.18,42569767
30-May-22,15.41,15.62,15.05,15.20,10859390
27-May-22,15.43,15.57,15.28,15.40,17088678
26-May-22,14.94,15.48,14.93,15.41,43531260
25-May-22,14.78,15.02,14.62,14.92,25651195
24-May-22,14.59,14.97,14.54,14.97,29318252
23-May-22,15.14,15.14,14.64,14.75,29109143
20-May-22,14.81,15.08,14.68,14.98,23633583
19-May-22,14.63,14.84,14.56,14.66,31515357
18-May-22,14.74,15.15,14.62,14.74,35546228
17-May-22,14.60,14.99,14.60,14.72,29677397
16-May-22,14.59,14.79,14.32,14.54,24739891
13-May-22,14.37,14.68,14.23,14.58,20034135
12-May-22,13.59,14.35,13.55,14.27,41358221
11-May-22,14.21,14.21,13.53,13.69,48207121
10-May-22,14.05,14.25,13.75,14.20,38438278
09-May-22,13.79,14.02,13.55,13.93,36184980
06-May-22,14.20,14.67,13.83,13.93,62647466
05-May-22,14.56,14.57,14.05,14.17,46699135
04-May-22,14.49,14.82,14.18,14.71,41218023
03-May-22,14.45,14.65,14.20,14.50,30972732
02-May-22,14.41,14.65,14.25,14.45,35839669
29-Apr-22,15.39,15.39,14.42,14.42,49734432
28-Apr-22,15.55,15.58,15.20,15.21,30169951
27-Apr-22,15.73,15.83,15.42,15.51,30377311
26-Apr-22,15.53,15.70,15.39,15.44,28601330
25-Apr-22,15.50,15.78,15.36,15.63,21638849
22-Apr-22,15.62,15.81,15.53,15.61,20604994
20-Apr-22,15.85,16.15,15.68,15.85,18711166
19-Apr-22,15.69,15.91,15.52,15.85,36402376
18-Apr-22,15.47,16.04,15.34,15.88,50666049
14-Apr-22,15.00,15.57,14.93,15.49,52584936
13-Apr-22,15.10,15.22,14.95,15.07,38582953
12-Apr-22,15.46,15.48,14.89,15.02,40284519
11-Apr-22,15.68,15.68,15.25,15.25,39036872
08-Apr-22,15.92,15.99,15.52,15.81,38530033
07-Apr-22,15.85,16.15,15.85,16.06,36011417
06-Apr-22,16.22,16.24,15.81,16.05,44317909
05-Apr-22,16.79,16.79,16.26,16.30,35658402
04-Apr-22,16.74,16.80,16.47,16.70,30580924
01-Apr-22,16.19,16.72,16.16,16.61,50875325
31-Mar-22,16.34,16.38,15.89,16.01,50474043
30-Mar-22,16.74,16.83,16.15,16.24,44094437
29-Mar-22,16.48,16.79,16.48,16.70,52275750
28-Mar-22,16.26,16.37,16.05,16.29,48559707
25-Mar-22,15.81,16.26,15.81,16.18,73266781
24-Mar-22,15.69,15.89,15.62,15.73,81073169
23-Mar-22,16.21,16.21,15.48,15.53,211363219
22-Mar-22,16.55,17.00,16.52,16.92,76044267
21-Mar-22,16.70,16.72,16.21,16.39,71506879
18-Mar-22,16.86,17.01,16.17,16.50,164159112
17-Mar-22,17.25,17.25,16.56,16.86,78647344
16-Mar-22,16.45,17.27,16.45,17.27,40509048
15-Mar-22,16.49,16.75,16.21,16.35,23337719
14-Mar-22,16.79,16.98,16.45,16.62,28201220
11-Mar-22,17.40,17.48,16.60,16.67,36430038
10-Mar-22,17.17,17.41,16.95,17.27,27784405
09-Mar-22,17.01,17.56,16.96,17.41,35955516
08-Mar-22,17.16,17.32,16.71,16.84,31286057
07-Mar-22,17.56,17.96,17.05,17.10,35749360
04-Mar-22,17.92,18.03,17.55,17.85,17345902
03-Mar-22,17.95,18.15,17.80,17.90,30166242
02-Mar-22,17.82,18.17,17.51,17.86,37297089
25-Feb-22,18.22,18.46,17.90,17.96,34563546
24-Feb-22,18.32,18.58,17.45,18.29,66026851
23-Feb-22,19.16,19.48,18.74,18.74,35465075
22-Feb-22,17.99,19.19,17.93,19.19,57524047
21-Feb-22,18.19,18.33,17.73,17.73,23425780
18-Feb-22,18.50,18.59,18.14,18.14,22518509
17-Feb-22,18.80,18.85,18.32,18.45,28020443
16-Feb-22,18.99,19.17,18.72,18.80,36166552
15-Feb-22,18.26,19.00,18.07,19.00,71330026
14-Feb-22,18.14,18.49,18.02,18.19,26669616
11-Feb-22,18.76,18.90,18.10,18.24,30065835
10-Feb-22,18.91,19.07,18.52,18.62,31820796
09-Feb-22,19.11,19.33,18.88,19.01,21982036
08-Feb-22,19.11,19.18,18.88,18.94,19514548
07-Feb-22,19.38,19.53,19.05,19.12,44052129
04-Feb-22,19.37,19.45,18.78,19.39,84612242
03-Feb-22,19.51,19.68,19.25,19.41,32230822
02-Feb-22,19.62,19.92,19.47,19.55,28737724
01-Feb-22,20.18,20.25,19.31,19.65,40454737
31-Jan-22,19.79,20.39,19.70,20.22,39936170
28-Jan-22,19.46,20.05,19.32,19.79,34449306
27-Jan-22,19.29,19.71,19.05,19.58,44061157
26-Jan-22,19.09,19.41,19.01,19.14,32296846
25-Jan-22,18.25,19.25,18.15,19.04,39584637
24-Jan-22,19.04,19.04,18.41,18.42,26658671
21-Jan-22,18.45,19.15,18.25,19.13,41298926
20-Jan-22,18.25,18.50,17.90,18.49,58202308
19-Jan-22,18.04,18.34,17.83,18.13,33569637
18-Jan-22,17.65,17.86,17.52,17.84,20655991
17-Jan-22,17.98,18.16,17.58,17.79,25826269
14-Jan-22,17.49,18.04,17.43,17.93,27554013
13-Jan-22,18.00,18.04,17.47,17.50,47977736
12-Jan-22,17.77,18.24,17.61,18.01,48680542
11-Jan-22,17.09,17.90,16.95,17.86,44765536
10-Jan-22,16.57,17.38,16.21,17.20,52527128
07-Jan-22,16.46,16.63,16.10,16.58,32089093
06-Jan-22,16.03,16.88,15.89,16.42,75147460
05-Jan-22,16.09,16.51,15.85,15.89,40711739
04-Jan-22,17.03,17.11,16.27,16.34,47917414
03-Jan-22,18.01,18.14,16.92,16.92,58460361
30-Dec-21,17.65,18.15,17.58,17.99,32458241
29-Dec-21,17.81,17.93,17.55,17.65,16623069
28-Dec-21,17.59,17.77,17.44,17.76,14734699
27-Dec-21,17.38,17.62,17.32,17.59,13935549
23-Dec-21,17.61,17.61,17.21,17.39,13789559
22-Dec-21,17.67,17.78,17.37,17.44,16160515
21-Dec-21,17.86,18.08,17.46,17.69,28097154
20-Dec-21,18.48,18.48,17.83,17.98,30477297
17-Dec-21,18.71,18.72,18.29,18.48,30252118

*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