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
06/08/2020	-1,15%	-0,30	25,90	26,31	25,80	26,57	61M	11.683
05/08/2020	0,38%	0,10	26,20	26,51	25,93	26,94	79M	16.153
04/08/2020	-1,29%	-0,34	26,10	26,52	25,77	27,24	118M	25.295
03/08/2020	3,24%	0,83	26,44	25,69	25,50	26,87	95M	19.594
31/07/2020	-0,08%	-0,02	25,61	24,75	24,60	25,77	101M	17.579
30/07/2020	2,97%	0,74	25,63	24,91	24,60	25,73	63M	10.254
29/07/2020	1,43%	0,35	24,89	24,70	24,44	25,15	52M	10.676
28/07/2020	0,99%	0,24	24,54	24,49	24,13	24,66	26M	5.966
27/07/2020	-0,53%	-0,13	24,30	24,58	24,30	24,96	35M	8.222
24/07/2020	0,58%	0,14	24,43	24,30	23,83	24,55	37M	8.830
23/07/2020	-2,65%	-0,66	24,29	25,00	24,21	25,26	58M	13.624

22/07/2020	-1,19%	-0,30	24,95	25,33	24,69	25,60	79M	19.690
21/07/2020	-1,02%	-0,26	25,25	25,69	25,00	25,80	189M	15.472
20/07/2020	-1,51%	-0,39	25,51	26,04	25,32	26,08	69M	14.012
17/07/2020	0,35%	0,09	25,90	25,92	25,72	26,13	41M	9.034
16/07/2020	-2,12%	-0,56	25,81	26,40	25,56	26,40	72M	11.404
15/07/2020	2,89%	0,74	26,37	25,84	25,60	26,37	55M	9.297
14/07/2020	0,00%	0,00	25,63	25,52	24,86	25,66	53M	11.215
13/07/2020	0,75%	0,19	25,63	25,51	25,30	26,22	51M	9.810
10/07/2020	-1,01%	-0,26	25,44	25,60	25,40	25,84	31M	7.568
09/07/2020	-2,17%	-0,57	25,70	26,37	25,70	26,42	25M	4.607
08/07/2020	2,06%	0,53	26,27	25,86	25,80	26,60	56M	9.779
07/07/2020	3,04%	0,76	25,74	25,05	24,97	25,74	49M	10.730
06/07/2020	0,77%	0,19	24,98	25,23	24,93	25,35	42M	8.553
03/07/2020	0,57%	0,14	24,79	24,65	24,54	24,89	14M	2.508
02/07/2020	-1,08%	-0,27	24,65	25,20	24,62	25,40	41M	7.935
01/07/2020	1,34%	0,33	24,92	24,91	24,63	25,29	47M	8.948
30/06/2020	-0,08%	-0,02	24,59	24,47	24,39	25,04	50M	10.917
29/06/2020	1,03%	0,25	24,61	24,31	24,10	24,65	28M	7.089
26/06/2020	-2,33%	-0,58	24,36	24,92	24,20	25,07	33M	8.635
25/06/2020	1,55%	0,38	24,94	24,62	24,40	25,27	29M	7.973
24/06/2020	-2,35%	-0,59	24,56	25,00	24,48	25,50	54M	9.766
23/06/2020	1,41%	0,35	25,15	25,30	24,70	26,00	134M	14.343
22/06/2020	-1,23%	-0,31	24,80	25,30	24,80	25,55	62M	15.137
19/06/2020	-3,42%	-0,89	25,11	26,42	25,10	26,46	133M	23.298
18/06/2020	-0,73%	-0,19	26,00	26,10	25,46	26,35	66M	16.477
17/06/2020	4,76%	1,19	26,19	25,00	24,87	26,19	63M	14.762
16/06/2020	0,89%	0,22	25,00	25,51	24,67	25,71	65M	15.947
15/06/2020	-0,52%	-0,13	24,78	24,13	23,92	25,00	42M	11.283
12/06/2020	-1,85%	-0,47	24,91	24,28	23,80	24,96	76M	20.072
10/06/2020	-0,82%	-0,21	25,38	25,52	24,98	25,86	48M	10.921
09/06/2020	-1,73%	-0,45	25,59	25,69	24,83	26,12	56M	12.336
08/06/2020	0,97%	0,25	26,04	26,01	25,92	26,48	42M	9.901
05/06/2020	2,34%	0,59	25,79	25,99	25,66	26,16	69M	14.690
04/06/2020	-2,51%	-0,65	25,20	25,80	24,70	25,91	77M	15.306
03/06/2020	0,94%	0,24	25,85	25,98	25,46	27,19	100M	20.335
02/06/2020	6,75%	1,62	25,61	24,13	24,13	25,86	70M	15.378
01/06/2020	2,74%	0,64	23,99	23,35	23,10	23,99	38M	7.862
29/05/2020	2,14%	0,49	23,35	22,90	22,56	23,61	58M	11.488
28/05/2020	-2,10%	-0,49	22,86	23,50	22,55	23,51	41M	10.455
27/05/2020	1,08%	0,25	23,35	24,50	23,17	25,00	72M	12.112
26/05/2020	0,43%	0,10	23,10	23,50	23,10	24,00	61M	12.811
25/05/2020	3,46%	0,77	23,00	22,60	22,48	23,47	47M	8.927
22/05/2020	0,68%	0,15	22,23	21,85	21,25	22,49	47M	11.485
21/05/2020	5,80%	1,21	22,08	20,82	20,82	22,29	64M	16.739
20/05/2020	4,56%	0,91	20,87	20,13	20,10	21,02	63M	13.584
19/05/2020	-3,57%	-0,74	19,96	20,95	19,96	21,10	70M	18.663
18/05/2020	2,73%	0,55	20,70	20,80	20,26	20,91	47M	12.064
15/05/2020	-3,26%	-0,68	20,15	20,40	19,50	20,46	110M	23.353
14/05/2020	6,22%	1,22	20,83	19,48	19,25	21,24	92M	19.904
13/05/2020	-1,95%	-0,39	19,61	20,13	19,34	20,19	45M	12.036
12/05/2020	0,70%	0,14	20,00	20,00	19,88	20,84	80M	19.385
11/05/2020	-3,87%	-0,80	19,86	20,69	19,86	20,91	60M	15.043
08/05/2020	-1,53%	-0,32	20,66	21,58	20,66	21,65	33M	9.080
07/05/2020	-2,87%	-0,62	20,98	21,68	20,86	21,97	61M	16.826
06/05/2020	0,37%	0,08	21,60	21,65	21,00	21,98	58M	10.769
05/05/2020	-0,88%	-0,19	21,52	22,07	21,52	22,41	31M	8.703
04/05/2020	-4,78%	-1,09	21,71	21,95	21,50	22,50	38M	11.145
30/04/2020	-2,10%	-0,49	22,80	23,00	22,48	23,45	87M	16.847
29/04/2020	-0,51%	-0,12	23,29	23,74	22,84	24,07	104M	19.915
28/04/2020	0,04%	0,01	23,41	23,94	23,41	24,14	42M	10.742
27/04/2020	1,25%	0,29	23,40	23,84	23,34	24,10	43M	11.521
24/04/2020	-4,50%	-1,09	23,11	23,60	21,60	24,03	136M	29.016
23/04/2020	-0,21%	-0,05	24,20	24,35	23,52	24,86	102M	22.919
22/04/2020	-1,34%	-0,33	24,25	25,20	24,16	25,25	65M	13.379
20/04/2020	3,63%	0,86	24,58	23,30	23,13	24,75	60M	16.047
17/04/2020	4,40%	1,00	23,72	23,10	23,03	23,82	106M	15.359
16/04/2020	1,07%	0,24	22,72	22,91	22,35	23,10	48M	9.809
15/04/2020	0,36%	0,08	22,48	22,00	21,65	22,85	90M	13.714
14/04/2020	4,97%	1,06	22,40	21,94	21,73	22,69	71M	13.919
13/04/2020	-0,97%	-0,21	21,34	21,66	21,16	21,74	44M	10.099
09/04/2020	-0,42%	-0,09	21,55	22,02	21,39	22,30	47M	12.740
08/04/2020	1,17%	0,25	21,64	21,64	21,52	22,40	65M	17.632
07/04/2020	6,95%	1,39	21,39	21,00	21,00	22,71	106M	25.595
06/04/2020	4,11%	0,79	20,00	20,55	19,80	21,10	71M	11.883
03/04/2020	-4,90%	-0,99	19,21	20,15	18,98	20,20	98M	25.189
02/04/2020	1,00%	0,20	20,20	20,10	19,70	20,32	53M	13.794
01/04/2020	-1,19%	-0,24	20,00	19,90	19,09	20,09	91M	23.194
31/03/2020	-1,99%	-0,41	20,24	20,80	19,67	20,93	71M	16.527
30/03/2020	4,82%	0,95	20,65	20,27	20,03	21,21	102M	15.651
27/03/2020	-5,74%	-1,20	19,70	20,40	19,70	20,96	67M	14.854
26/03/2020	4,08%	0,82	20,90	20,11	20,11	21,76	73M	18.896
25/03/2020	3,29%	0,64	20,08	19,40	18,90	20,35	119M	29.323
24/03/2020	3,62%	0,68	19,44	19,80	19,44	20,47	67M	16.177
23/03/2020	-2,49%	-0,48	18,76	19,50	18,05	19,51	48M	12.418
20/03/2020	-1,33%	-0,26	19,24	20,02	19,06	20,62	118M	34.544
19/03/2020	7,50%	1,36	19,50	17,83	17,15	20,09	100M	23.231
18/03/2020	-14,07%	-2,97	18,14	19,44	17,50	19,99	119M	31.000
17/03/2020	5,55%	1,11	21,11	20,50	20,13	21,39	89M	21.735
16/03/2020	-15,25%	-3,60	20,00	22,00	19,90	22,06	118M	26.848
13/03/2020	3,51%	0,80	23,60	25,51	22,00	25,90	119M	25.504
12/03/2020	-12,98%	-3,40	22,80	23,98	22,57	24,23	83M	15.156
11/03/2020	-3,92%	-1,07	26,20	26,87	24,40	27,00	99M	17.108
10/03/2020	0,96%	0,26	27,27	28,36	26,32	28,78	117M	25.381
09/03/2020	-8,63%	-2,55	27,01	27,50	26,55	27,78	158M	26.112
06/03/2020	-1,43%	-0,43	29,56	29,00	28,02	30,12	128M	19.753
05/03/2020	-3,29%	-1,02	29,99	31,00	29,58	31,06	77M	15.362
04/03/2020	1,27%	0,39	31,01	31,37	30,79	32,15	55M	11.847
03/03/2020	-0,91%	-0,28	30,62	30,90	30,62	32,05	104M	20.066
02/03/2020	3,83%	1,14	30,90	30,05	29,90	31,18	93M	20.387
28/02/2020	4,17%	1,19	29,76	28,89	28,44	29,76	158M	21.131
27/02/2020	-5,08%	-1,53	28,57	29,21	28,52	29,52	113M	20.789
26/02/2020	-3,68%	-1,15	30,10	30,50	29,72	30,50	109M	15.469
21/02/2020	-0,64%	-0,20	31,25	31,36	30,85	31,50	67M	13.750
20/02/2020	-1,69%	-0,54	31,45	32,12	31,03	32,42	83M	12.699
19/02/2020	3,36%	1,04	31,99	30,85	30,85	32,08	64M	12.911
18/02/2020	-0,42%	-0,13	30,95	30,90	30,30	31,13	37M	8.302
17/02/2020	0,29%	0,09	31,08	31,12	30,90	31,30	31M	6.845
14/02/2020	1,01%	0,31	30,99	30,75	30,72	31,25	49M	10.546
13/02/2020	-3,49%	-1,11	30,68	31,60	30,68	31,65	46M	9.307
12/02/2020	1,99%	0,62	31,79	31,30	31,06	32,23	50M	10.808
11/02/2020	0,78%	0,24	31,17	31,05	30,82	31,73	89M	11.079
10/02/2020	-0,87%	-0,27	30,93	31,32	29,89	31,47	75M	13.481
07/02/2020	-2,80%	-0,90	31,20	32,11	31,20	32,13	77M	10.771
06/02/2020	-4,18%	-1,40	32,10	33,50	31,82	33,69	74M	12.993
05/02/2020	2,57%	0,84	33,50	32,77	32,73	34,09	80M	14.201
04/02/2020	3,00%	0,95	32,66	32,01	31,95	32,66	27M	4.650
03/02/2020	2,29%	0,71	31,71	31,00	30,78	32,00	33M	7.381
31/01/2020	-2,08%	-0,66	31,00	31,65	30,65	31,65	53M	10.929
30/01/2020	1,60%	0,50	31,66	30,80	30,07	31,66	67M	12.497
29/01/2020	-4,12%	-1,34	31,16	32,65	31,16	32,69	68M	12.713
28/01/2020	1,09%	0,35	32,50	32,16	32,07	32,60	63M	12.896
27/01/2020	-0,65%	-0,21	32,15	31,98	30,91	32,39	71M	13.439
24/01/2020	-	-	32,36	32,47	31,94	32,50	39M	8.009

Date,Open,High,Low,Close,Volume
06-Aug-20,26.31,26.57,25.80,25.90,60880445
05-Aug-20,26.51,26.94,25.93,26.20,78582328
04-Aug-20,26.52,27.24,25.77,26.10,117822636
03-Aug-20,25.69,26.87,25.50,26.44,95207331
31-Jul-20,24.75,25.77,24.60,25.61,100989480
30-Jul-20,24.91,25.73,24.60,25.63,63427711
29-Jul-20,24.70,25.15,24.44,24.89,51604149
28-Jul-20,24.49,24.66,24.13,24.54,25829096
27-Jul-20,24.58,24.96,24.30,24.30,34953886
24-Jul-20,24.30,24.55,23.83,24.43,37427694
23-Jul-20,25.00,25.26,24.21,24.29,58157452
22-Jul-20,25.33,25.60,24.69,24.95,79097750
21-Jul-20,25.69,25.80,25.00,25.25,189214004
20-Jul-20,26.04,26.08,25.32,25.51,69219237
17-Jul-20,25.92,26.13,25.72,25.90,40538476
16-Jul-20,26.40,26.40,25.56,25.81,72096925
15-Jul-20,25.84,26.37,25.60,26.37,54538194
14-Jul-20,25.52,25.66,24.86,25.63,52923953
13-Jul-20,25.51,26.22,25.30,25.63,50943648
10-Jul-20,25.60,25.84,25.40,25.44,31262920
09-Jul-20,26.37,26.42,25.70,25.70,24773935
08-Jul-20,25.86,26.60,25.80,26.27,55792773
07-Jul-20,25.05,25.74,24.97,25.74,49287623
06-Jul-20,25.23,25.35,24.93,24.98,42178258
03-Jul-20,24.65,24.89,24.54,24.79,13597669
02-Jul-20,25.20,25.40,24.62,24.65,40930358
01-Jul-20,24.91,25.29,24.63,24.92,46939148
30-Jun-20,24.47,25.04,24.39,24.59,50180648
29-Jun-20,24.31,24.65,24.10,24.61,27618098
26-Jun-20,24.92,25.07,24.20,24.36,33150563
25-Jun-20,24.62,25.27,24.40,24.94,29417111
24-Jun-20,25.00,25.50,24.48,24.56,53988986
23-Jun-20,25.30,26.00,24.70,25.15,133668987
22-Jun-20,25.30,25.55,24.80,24.80,62073594
19-Jun-20,26.42,26.46,25.10,25.11,132675075
18-Jun-20,26.10,26.35,25.46,26.00,66363268
17-Jun-20,25.00,26.19,24.87,26.19,62577736
16-Jun-20,25.51,25.71,24.67,25.00,65118178
15-Jun-20,24.13,25.00,23.92,24.78,42495320
12-Jun-20,24.28,24.96,23.80,24.91,75772760
10-Jun-20,25.52,25.86,24.98,25.38,47551790
09-Jun-20,25.69,26.12,24.83,25.59,55934311
08-Jun-20,26.01,26.48,25.92,26.04,42364781
05-Jun-20,25.99,26.16,25.66,25.79,68953445
04-Jun-20,25.80,25.91,24.70,25.20,76919861
03-Jun-20,25.98,27.19,25.46,25.85,100357574
02-Jun-20,24.13,25.86,24.13,25.61,70187992
01-Jun-20,23.35,23.99,23.10,23.99,38171341
29-May-20,22.90,23.61,22.56,23.35,58225646
28-May-20,23.50,23.51,22.55,22.86,40507558
27-May-20,24.50,25.00,23.17,23.35,72433221
26-May-20,23.50,24.00,23.10,23.10,61296836
25-May-20,22.60,23.47,22.48,23.00,47048647
22-May-20,21.85,22.49,21.25,22.23,46753575
21-May-20,20.82,22.29,20.82,22.08,63648233
20-May-20,20.13,21.02,20.10,20.87,62835254
19-May-20,20.95,21.10,19.96,19.96,70112830
18-May-20,20.80,20.91,20.26,20.70,46698809
15-May-20,20.40,20.46,19.50,20.15,110406825
14-May-20,19.48,21.24,19.25,20.83,91703217
13-May-20,20.13,20.19,19.34,19.61,45246907
12-May-20,20.00,20.84,19.88,20.00,79687640
11-May-20,20.69,20.91,19.86,19.86,60431942
08-May-20,21.58,21.65,20.66,20.66,33323749
07-May-20,21.68,21.97,20.86,20.98,61041995
06-May-20,21.65,21.98,21.00,21.60,58257898
05-May-20,22.07,22.41,21.52,21.52,31072580
04-May-20,21.95,22.50,21.50,21.71,38402248
30-Apr-20,23.00,23.45,22.48,22.80,86868710
29-Apr-20,23.74,24.07,22.84,23.29,104174589
28-Apr-20,23.94,24.14,23.41,23.41,42468153
27-Apr-20,23.84,24.10,23.34,23.40,42507124
24-Apr-20,23.60,24.03,21.60,23.11,136299493
23-Apr-20,24.35,24.86,23.52,24.20,101711461
22-Apr-20,25.20,25.25,24.16,24.25,64877862
20-Apr-20,23.30,24.75,23.13,24.58,59685176
17-Apr-20,23.10,23.82,23.03,23.72,106354252
16-Apr-20,22.91,23.10,22.35,22.72,47943263
15-Apr-20,22.00,22.85,21.65,22.48,90256739
14-Apr-20,21.94,22.69,21.73,22.40,71198753
13-Apr-20,21.66,21.74,21.16,21.34,43766063
09-Apr-20,22.02,22.30,21.39,21.55,46514593
08-Apr-20,21.64,22.40,21.52,21.64,65077633
07-Apr-20,21.00,22.71,21.00,21.39,105735287
06-Apr-20,20.55,21.10,19.80,20.00,70997373
03-Apr-20,20.15,20.20,18.98,19.21,97530400
02-Apr-20,20.10,20.32,19.70,20.20,53210295
01-Apr-20,19.90,20.09,19.09,20.00,90557444
31-Mar-20,20.80,20.93,19.67,20.24,70786441
30-Mar-20,20.27,21.21,20.03,20.65,101525164
27-Mar-20,20.40,20.96,19.70,19.70,66748481
26-Mar-20,20.11,21.76,20.11,20.90,73068465
25-Mar-20,19.40,20.35,18.90,20.08,119007443
24-Mar-20,19.80,20.47,19.44,19.44,66960217
23-Mar-20,19.50,19.51,18.05,18.76,47767482
20-Mar-20,20.02,20.62,19.06,19.24,117938139
19-Mar-20,17.83,20.09,17.15,19.50,99948591
18-Mar-20,19.44,19.99,17.50,18.14,119033354
17-Mar-20,20.50,21.39,20.13,21.11,89015319
16-Mar-20,22.00,22.06,19.90,20.00,117818684
13-Mar-20,25.51,25.90,22.00,23.60,119328499
12-Mar-20,23.98,24.23,22.57,22.80,82838460
11-Mar-20,26.87,27.00,24.40,26.20,99353407
10-Mar-20,28.36,28.78,26.32,27.27,117346092
09-Mar-20,27.50,27.78,26.55,27.01,157964237
06-Mar-20,29.00,30.12,28.02,29.56,128458295
05-Mar-20,31.00,31.06,29.58,29.99,77140567
04-Mar-20,31.37,32.15,30.79,31.01,54710001
03-Mar-20,30.90,32.05,30.62,30.62,103553915
02-Mar-20,30.05,31.18,29.90,30.90,92605539
28-Feb-20,28.89,29.76,28.44,29.76,157734198
27-Feb-20,29.21,29.52,28.52,28.57,112989894
26-Feb-20,30.50,30.50,29.72,30.10,108997759
21-Feb-20,31.36,31.50,30.85,31.25,67475935
20-Feb-20,32.12,32.42,31.03,31.45,83401775
19-Feb-20,30.85,32.08,30.85,31.99,64376389
18-Feb-20,30.90,31.13,30.30,30.95,36915987
17-Feb-20,31.12,31.30,30.90,31.08,31122250
14-Feb-20,30.75,31.25,30.72,30.99,48852285
13-Feb-20,31.60,31.65,30.68,30.68,46033643
12-Feb-20,31.30,32.23,31.06,31.79,50347718
11-Feb-20,31.05,31.73,30.82,31.17,88646359
10-Feb-20,31.32,31.47,29.89,30.93,74595012
07-Feb-20,32.11,32.13,31.20,31.20,76534325
06-Feb-20,33.50,33.69,31.82,32.10,73534156
05-Feb-20,32.77,34.09,32.73,33.50,80181651
04-Feb-20,32.01,32.66,31.95,32.66,26920095
03-Feb-20,31.00,32.00,30.78,31.71,33494468
31-Jan-20,31.65,31.65,30.65,31.00,52765089
30-Jan-20,30.80,31.66,30.07,31.66,67157565
29-Jan-20,32.65,32.69,31.16,31.16,68362137
28-Jan-20,32.16,32.60,32.07,32.50,62608391
27-Jan-20,31.98,32.39,30.91,32.15,71330365
24-Jan-20,32.47,32.50,31.94,32.36,39008649

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FLRY3

cotações, gráficos e mais...