Cotação atual, histórico e gráfico do papel: FLRY3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/06/2019 | -1,48% | -0,31 | 20,59 | 20,99 | 20,43 | 20,99 | 24M | 6.240 |
| 14/06/2019 | -1,79% | -0,38 | 20,90 | 21,25 | 20,77 | 21,27 | 32M | 7.008 |
| 13/06/2019 | 0,57% | 0,12 | 21,28 | 21,27 | 21,10 | 21,56 | 23M | 5.915 |
| 12/06/2019 | -0,84% | -0,18 | 21,16 | 21,21 | 21,01 | 21,42 | 34M | 6.143 |
| 11/06/2019 | 1,62% | 0,34 | 21,34 | 21,20 | 20,93 | 21,37 | 26M | 6.158 |
| 10/06/2019 | 1,50% | 0,31 | 21,00 | 20,60 | 20,47 | 21,15 | 37M | 8.079 |
| 07/06/2019 | 2,02% | 0,41 | 20,69 | 20,39 | 20,27 | 20,84 | 39M | 7.828 |
| 06/06/2019 | 3,00% | 0,59 | 20,28 | 19,90 | 19,82 | 20,28 | 30M | 6.048 |
| 05/06/2019 | -1,06% | -0,21 | 19,69 | 20,01 | 19,69 | 20,15 | 26M | 5.259 |
| 04/06/2019 | 0,00% | 0,00 | 19,90 | 19,99 | 19,90 | 20,22 | 28M | 7.683 |
| 03/06/2019 | 0,51% | 0,10 | 19,90 | 19,90 | 19,74 | 20,23 | 42M | 9.717 |
| 31/05/2019 | -1,69% | -0,34 | 19,80 | 20,19 | 19,56 | 20,23 | 59M | 12.250 |
| 30/05/2019 | 0,60% | 0,12 | 20,14 | 19,99 | 19,82 | 20,23 | 46M | 11.168 |
| 29/05/2019 | -0,05% | -0,01 | 20,02 | 20,03 | 19,73 | 20,23 | 39M | 8.104 |
| 28/05/2019 | 2,19% | 0,43 | 20,03 | 19,68 | 19,68 | 20,32 | 49M | 11.661 |
| 27/05/2019 | 0,82% | 0,16 | 19,60 | 19,54 | 19,47 | 19,92 | 18M | 5.205 |
| 24/05/2019 | -0,87% | -0,17 | 19,44 | 19,70 | 19,29 | 19,79 | 29M | 6.328 |
| 23/05/2019 | 1,03% | 0,20 | 19,61 | 19,38 | 19,25 | 19,61 | 21M | 5.364 |
| 22/05/2019 | -0,77% | -0,15 | 19,41 | 19,71 | 19,36 | 19,95 | 22M | 5.552 |
| 21/05/2019 | 2,84% | 0,54 | 19,56 | 19,18 | 19,18 | 19,60 | 57M | 8.703 |
| 20/05/2019 | -0,42% | -0,08 | 19,02 | 19,25 | 18,71 | 19,32 | 91M | 14.487 |
| 17/05/2019 | -2,55% | -0,50 | 19,10 | 19,64 | 19,10 | 19,76 | 38M | 12.406 |
| 16/05/2019 | -1,31% | -0,26 | 19,60 | 19,76 | 19,47 | 19,79 | 24M | 7.846 |
| 15/05/2019 | 0,61% | 0,12 | 19,86 | 19,56 | 19,35 | 19,92 | 31M | 8.236 |
| 14/05/2019 | 0,71% | 0,14 | 19,74 | 19,75 | 19,56 | 19,90 | 33M | 6.464 |
| 13/05/2019 | -1,80% | -0,36 | 19,60 | 19,80 | 19,45 | 19,80 | 40M | 10.697 |
| 10/05/2019 | -1,43% | -0,29 | 19,96 | 20,31 | 19,91 | 20,35 | 37M | 10.292 |
| 09/05/2019 | -2,13% | -0,44 | 20,25 | 20,50 | 20,19 | 20,58 | 30M | 6.074 |
| 08/05/2019 | 2,48% | 0,50 | 20,69 | 20,35 | 20,31 | 20,69 | 28M | 8.830 |
| 07/05/2019 | -0,93% | -0,19 | 20,19 | 20,27 | 19,90 | 20,33 | 33M | 9.803 |
| 06/05/2019 | -1,26% | -0,26 | 20,38 | 20,49 | 20,23 | 20,60 | 25M | 6.057 |
| 03/05/2019 | 2,38% | 0,48 | 20,64 | 20,16 | 20,16 | 20,64 | 85M | 12.780 |
| 02/05/2019 | -2,84% | -0,59 | 20,16 | 20,79 | 20,16 | 20,98 | 75M | 11.146 |
| 30/04/2019 | -1,28% | -0,27 | 20,75 | 21,13 | 20,65 | 21,26 | 73M | 11.665 |
| 29/04/2019 | 0,00% | 0,00 | 21,02 | 21,40 | 20,75 | 21,64 | 53M | 10.469 |
| 26/04/2019 | -6,78% | -1,53 | 21,02 | 22,00 | 20,93 | 22,24 | 119M | 17.558 |
| 25/04/2019 | 1,94% | 0,43 | 22,55 | 22,23 | 21,86 | 22,55 | 37M | 8.188 |
| 24/04/2019 | -0,81% | -0,18 | 22,12 | 22,41 | 21,92 | 22,58 | 39M | 8.777 |
| 23/04/2019 | 2,58% | 0,56 | 22,30 | 21,94 | 21,84 | 22,41 | 39M | 7.488 |
| 22/04/2019 | 0,37% | 0,08 | 21,74 | 21,70 | 21,50 | 21,92 | 26M | 6.138 |
| 18/04/2019 | 0,88% | 0,19 | 21,66 | 21,58 | 21,41 | 21,96 | 24M | 5.895 |
| 17/04/2019 | -1,42% | -0,31 | 21,47 | 21,84 | 21,23 | 22,00 | 49M | 10.344 |
| 16/04/2019 | -0,73% | -0,16 | 21,78 | 21,91 | 21,60 | 22,19 | 26M | 6.057 |
| 15/04/2019 | 0,18% | 0,04 | 21,94 | 21,91 | 21,62 | 22,21 | 25M | 7.494 |
| 12/04/2019 | -1,79% | -0,40 | 21,90 | 22,27 | 21,31 | 22,46 | 49M | 12.791 |
| 11/04/2019 | -1,06% | -0,24 | 22,30 | 22,65 | 22,07 | 22,73 | 36M | 7.716 |
| 10/04/2019 | -2,00% | -0,46 | 22,54 | 23,15 | 22,50 | 23,16 | 46M | 6.633 |
| 09/04/2019 | 1,10% | 0,25 | 23,00 | 22,65 | 22,50 | 23,14 | 61M | 13.942 |
| 08/04/2019 | 0,49% | 0,11 | 22,75 | 22,70 | 22,18 | 22,80 | 44M | 9.754 |
| 05/04/2019 | 0,18% | 0,04 | 22,64 | 22,70 | 22,41 | 23,21 | 85M | 17.549 |
| 04/04/2019 | 5,66% | 1,21 | 22,60 | 21,42 | 21,41 | 22,74 | 143M | 20.745 |
| 03/04/2019 | 1,86% | 0,39 | 21,39 | 21,07 | 21,07 | 21,91 | 79M | 15.208 |
| 02/04/2019 | 2,19% | 0,45 | 21,00 | 20,69 | 20,55 | 21,00 | 29M | 5.319 |
| 01/04/2019 | 0,74% | 0,15 | 20,55 | 20,44 | 20,44 | 20,68 | 23M | 4.993 |
| 29/03/2019 | 1,49% | 0,30 | 20,40 | 20,31 | 20,23 | 20,63 | 41M | 8.969 |
| 28/03/2019 | 1,77% | 0,35 | 20,10 | 19,74 | 19,51 | 20,30 | 25M | 7.898 |
| 27/03/2019 | -3,04% | -0,62 | 19,75 | 20,15 | 19,65 | 20,17 | 35M | 10.778 |
| 26/03/2019 | 3,45% | 0,68 | 20,37 | 19,81 | 19,81 | 20,39 | 25M | 6.763 |
| 25/03/2019 | -0,56% | -0,11 | 19,69 | 19,80 | 19,66 | 20,12 | 30M | 6.561 |
| 22/03/2019 | -1,59% | -0,32 | 19,80 | 19,89 | 19,61 | 20,03 | 39M | 13.064 |
| 21/03/2019 | -1,23% | -0,25 | 20,12 | 20,45 | 19,90 | 20,48 | 42M | 11.108 |
| 20/03/2019 | -1,31% | -0,27 | 20,37 | 20,69 | 20,33 | 20,85 | 29M | 7.666 |
| 19/03/2019 | -0,34% | -0,07 | 20,64 | 20,77 | 20,64 | 21,00 | 28M | 6.481 |
| 18/03/2019 | -0,38% | -0,08 | 20,71 | 20,80 | 20,62 | 20,94 | 30M | 6.052 |
| 15/03/2019 | 1,41% | 0,29 | 20,79 | 20,55 | 20,44 | 20,80 | 40M | 6.570 |
| 14/03/2019 | -0,58% | -0,12 | 20,50 | 20,69 | 20,29 | 20,90 | 25M | 6.382 |
| 13/03/2019 | 1,13% | 0,23 | 20,62 | 20,45 | 20,10 | 20,68 | 35M | 7.503 |
| 12/03/2019 | 0,10% | 0,02 | 20,39 | 20,47 | 20,22 | 20,55 | 24M | 6.178 |
| 11/03/2019 | 2,62% | 0,52 | 20,37 | 20,00 | 20,00 | 20,54 | 47M | 11.388 |
| 08/03/2019 | 2,53% | 0,49 | 19,85 | 19,46 | 19,26 | 19,90 | 57M | 14.587 |
| 07/03/2019 | -3,20% | -0,64 | 19,36 | 19,41 | 19,12 | 19,51 | 46M | 9.794 |
| 06/03/2019 | 0,00% | 0,00 | 20,00 | 20,20 | 19,76 | 20,20 | 27M | 6.604 |
| 01/03/2019 | 0,00% | 0,00 | 20,00 | 20,14 | 19,83 | 20,20 | 43M | 9.439 |
| 28/02/2019 | -3,01% | -0,62 | 20,00 | 20,65 | 19,92 | 20,77 | 84M | 10.610 |
| 27/02/2019 | 2,08% | 0,42 | 20,62 | 20,27 | 20,10 | 20,73 | 31M | 7.351 |
| 26/02/2019 | -0,83% | -0,17 | 20,20 | 20,37 | 20,05 | 20,42 | 37M | 10.307 |
| 25/02/2019 | 0,05% | 0,01 | 20,37 | 20,58 | 20,18 | 20,59 | 35M | 7.618 |
| 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 |
Date,Open,High,Low,Close,Volume
17-Jun-19,20.99,20.99,20.43,20.59,24155840
14-Jun-19,21.25,21.27,20.77,20.90,32028446
13-Jun-19,21.27,21.56,21.10,21.28,23381846
12-Jun-19,21.21,21.42,21.01,21.16,33536636
11-Jun-19,21.20,21.37,20.93,21.34,26422687
10-Jun-19,20.60,21.15,20.47,21.00,37479697
07-Jun-19,20.39,20.84,20.27,20.69,38543187
06-Jun-19,19.90,20.28,19.82,20.28,30347432
05-Jun-19,20.01,20.15,19.69,19.69,25774252
04-Jun-19,19.99,20.22,19.90,19.90,27608302
03-Jun-19,19.90,20.23,19.74,19.90,42183746
31-May-19,20.19,20.23,19.56,19.80,59450774
30-May-19,19.99,20.23,19.82,20.14,45807439
29-May-19,20.03,20.23,19.73,20.02,38761800
28-May-19,19.68,20.32,19.68,20.03,49273129
27-May-19,19.54,19.92,19.47,19.60,18357480
24-May-19,19.70,19.79,19.29,19.44,28983326
23-May-19,19.38,19.61,19.25,19.61,20817338
22-May-19,19.71,19.95,19.36,19.41,22319834
21-May-19,19.18,19.60,19.18,19.56,57254923
20-May-19,19.25,19.32,18.71,19.02,90554326
17-May-19,19.64,19.76,19.10,19.10,38499356
16-May-19,19.76,19.79,19.47,19.60,24497579
15-May-19,19.56,19.92,19.35,19.86,30620206
14-May-19,19.75,19.90,19.56,19.74,32886479
13-May-19,19.80,19.80,19.45,19.60,39693242
10-May-19,20.31,20.35,19.91,19.96,36581407
09-May-19,20.50,20.58,20.19,20.25,29696728
08-May-19,20.35,20.69,20.31,20.69,27844510
07-May-19,20.27,20.33,19.90,20.19,33162819
06-May-19,20.49,20.60,20.23,20.38,24575289
03-May-19,20.16,20.64,20.16,20.64,85336027
02-May-19,20.79,20.98,20.16,20.16,74797624
30-Apr-19,21.13,21.26,20.65,20.75,72986519
29-Apr-19,21.40,21.64,20.75,21.02,53205911
26-Apr-19,22.00,22.24,20.93,21.02,118534962
25-Apr-19,22.23,22.55,21.86,22.55,37211977
24-Apr-19,22.41,22.58,21.92,22.12,38903500
23-Apr-19,21.94,22.41,21.84,22.30,39442721
22-Apr-19,21.70,21.92,21.50,21.74,26391566
18-Apr-19,21.58,21.96,21.41,21.66,24108796
17-Apr-19,21.84,22.00,21.23,21.47,49047162
16-Apr-19,21.91,22.19,21.60,21.78,25542022
15-Apr-19,21.91,22.21,21.62,21.94,25253787
12-Apr-19,22.27,22.46,21.31,21.90,48629389
11-Apr-19,22.65,22.73,22.07,22.30,35532303
10-Apr-19,23.15,23.16,22.50,22.54,45714001
09-Apr-19,22.65,23.14,22.50,23.00,60814376
08-Apr-19,22.70,22.80,22.18,22.75,43988410
05-Apr-19,22.70,23.21,22.41,22.64,85045990
04-Apr-19,21.42,22.74,21.41,22.60,142896936
03-Apr-19,21.07,21.91,21.07,21.39,79241114
02-Apr-19,20.69,21.00,20.55,21.00,29455332
01-Apr-19,20.44,20.68,20.44,20.55,23038417
29-Mar-19,20.31,20.63,20.23,20.40,40790255
28-Mar-19,19.74,20.30,19.51,20.10,25095237
27-Mar-19,20.15,20.17,19.65,19.75,35488947
26-Mar-19,19.81,20.39,19.81,20.37,24606969
25-Mar-19,19.80,20.12,19.66,19.69,30062773
22-Mar-19,19.89,20.03,19.61,19.80,38594142
21-Mar-19,20.45,20.48,19.90,20.12,42039828
20-Mar-19,20.69,20.85,20.33,20.37,29020841
19-Mar-19,20.77,21.00,20.64,20.64,28391780
18-Mar-19,20.80,20.94,20.62,20.71,30078427
15-Mar-19,20.55,20.80,20.44,20.79,40398878
14-Mar-19,20.69,20.90,20.29,20.50,24804041
13-Mar-19,20.45,20.68,20.10,20.62,34898217
12-Mar-19,20.47,20.55,20.22,20.39,23634151
11-Mar-19,20.00,20.54,20.00,20.37,47467565
08-Mar-19,19.46,19.90,19.26,19.85,56951688
07-Mar-19,19.41,19.51,19.12,19.36,45612740
06-Mar-19,20.20,20.20,19.76,20.00,26824430
01-Mar-19,20.14,20.20,19.83,20.00,43350578
28-Feb-19,20.65,20.77,19.92,20.00,84491024
27-Feb-19,20.27,20.73,20.10,20.62,30958246
26-Feb-19,20.37,20.42,20.05,20.20,37005076
25-Feb-19,20.58,20.59,20.18,20.37,35076211
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-19,21.55,22.37,21.42,22.29,20189948
17-Jan-19,21.25,21.69,20.90,21.44,20189948
16-Jan-19,21.73,21.98,21.10,21.20,20189948
15-Jan-19,22.26,22.45,21.65,21.71,20189948
14-Jan-19,21.32,22.25,21.28,22.20,20189948
11-Jan-19,21.49,21.79,21.20,21.35,20189948
10-Jan-19,21.07,21.48,20.80,21.48,20189948
09-Jan-19,21.40,21.63,21.02,21.08,20189948
08-Jan-19,21.19,21.63,21.07,21.40,20189948
07-Jan-19,20.93,21.46,20.83,21.15,20189948
04-Jan-19,20.51,20.90,20.46,20.85,20189948
03-Jan-19,20.06,20.64,19.95,20.45,20189948
02-Jan-19,19.69,20.39,19.65,20.15,20189948
28-Dec-18,19.64,19.78,19.48,19.78,20189948
27-Dec-18,19.56,19.67,19.33,19.46,20189948
26-Dec-18,19.79,19.85,19.25,19.52,20189948
21-Dec-18,19.81,20.47,19.69,19.73,20189948
20-Dec-18,19.77,19.99,19.36,19.63,20189948
19-Dec-18,19.98,19.98,19.45,19.53,20189948
18-Dec-18,19.60,20.07,19.39,19.77,20189948
17-Dec-18,19.65,19.82,19.22,19.47,20189948
14-Dec-18,20.04,20.19,19.36,19.61,20189948
13-Dec-18,20.10,20.29,19.83,20.03,20189948
12-Dec-18,20.40,20.71,19.95,20.00,20189948
11-Dec-18,20.67,20.90,20.00,20.27,20189948
10-Dec-18,21.27,21.44,20.57,20.57,20189948
07-Dec-18,21.89,22.00,21.13,21.20,20189948
06-Dec-18,21.35,21.92,21.08,21.92,20189948
05-Dec-18,21.66,22.04,21.28,21.40,20189948
04-Dec-18,21.91,22.09,21.50,21.55,20189948
03-Dec-18,22.00,22.00,21.49,21.56,20189948
30-Nov-18,21.74,21.92,21.43,21.60,20189948
29-Nov-18,21.71,21.95,21.59,21.74,20189948
*exoneração de responsabilidade