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
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	-2,09%	-0,25	11,70	11,80	11,55	11,80	38M	11.729
03/04/2025	0,76%	0,09	11,95	11,86	11,86	12,10	33M	9.568
02/04/2025	1,37%	0,16	11,86	11,70	11,68	11,91	24M	5.864
01/04/2025	0,00%	0,00	11,70	11,69	11,64	11,96	36M	9.050
31/03/2025	-0,43%	-0,05	11,70	11,66	11,56	11,75	26M	8.357
28/03/2025	-1,84%	-0,22	11,75	12,00	11,65	12,00	41M	8.224
27/03/2025	1,35%	0,16	11,97	11,83	11,83	12,02	24M	6.539
26/03/2025	0,43%	0,05	11,81	11,79	11,65	12,01	32M	8.019
25/03/2025	1,91%	0,22	11,76	11,52	11,44	11,79	20M	6.438
24/03/2025	-2,29%	-0,27	11,54	11,70	11,50	11,85	37M	9.879
21/03/2025	-0,42%	-0,05	11,81	11,81	11,73	12,10	37M	10.160
20/03/2025	-0,34%	-0,04	11,86	11,85	11,83	12,25	67M	13.718
19/03/2025	2,32%	0,27	11,90	11,60	11,56	12,23	74M	15.678
18/03/2025	-0,43%	-0,05	11,63	11,67	11,63	11,90	35M	9.004
17/03/2025	1,13%	0,13	11,68	11,55	11,50	11,84	31M	8.798
14/03/2025	2,67%	0,30	11,55	11,33	11,28	11,66	31M	9.664
13/03/2025	4,94%	0,53	11,25	10,97	10,91	11,37	57M	10.507
12/03/2025	0,09%	0,01	10,72	10,71	10,65	10,88	32M	10.690
11/03/2025	-2,72%	-0,30	10,71	11,06	10,71	11,06	58M	11.975
10/03/2025	-0,45%	-0,05	11,01	11,06	10,98	11,24	48M	14.289
07/03/2025	-4,66%	-0,54	11,06	11,00	10,78	11,19	78M	21.276
06/03/2025	1,84%	0,21	11,60	11,43	11,35	11,74	70M	15.957
05/03/2025	2,71%	0,30	11,39	11,13	11,06	11,61	58M	13.532
28/02/2025	-0,27%	-0,03	11,09	11,44	11,09	11,80	114M	20.321
27/02/2025	-0,54%	-0,06	11,12	11,18	11,12	11,36	42M	10.299
26/02/2025	-2,19%	-0,25	11,18	11,55	11,18	11,56	51M	15.226
25/02/2025	-2,14%	-0,25	11,43	11,72	11,43	11,76	34M	9.515
24/02/2025	-0,51%	-0,06	11,68	11,82	11,62	11,91	23M	5.491
21/02/2025	-1,18%	-0,14	11,74	11,90	11,66	11,91	34M	8.576
20/02/2025	-0,17%	-0,02	11,88	11,81	11,80	12,07	56M	7.375
19/02/2025	-1,90%	-0,23	11,90	12,05	11,90	12,20	25M	7.780
18/02/2025	-2,49%	-0,31	12,13	12,46	12,04	12,46	50M	8.159
17/02/2025	-0,08%	-0,01	12,44	12,45	12,33	12,66	32M	7.913
14/02/2025	5,78%	0,68	12,45	11,81	11,75	12,47	57M	13.183
13/02/2025	-	-	11,77	11,95	11,64	11,95	41M	8.611

Date,Open,High,Low,Close,Volume
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
03-Apr-25,11.86,12.10,11.86,11.95,33372163
02-Apr-25,11.70,11.91,11.68,11.86,24218873
01-Apr-25,11.69,11.96,11.64,11.70,36146408
31-Mar-25,11.66,11.75,11.56,11.70,26001872
28-Mar-25,12.00,12.00,11.65,11.75,40749927
27-Mar-25,11.83,12.02,11.83,11.97,23915002
26-Mar-25,11.79,12.01,11.65,11.81,31978377
25-Mar-25,11.52,11.79,11.44,11.76,19923511
24-Mar-25,11.70,11.85,11.50,11.54,36882141
21-Mar-25,11.81,12.10,11.73,11.81,37195457
20-Mar-25,11.85,12.25,11.83,11.86,66635562
19-Mar-25,11.60,12.23,11.56,11.90,74460266
18-Mar-25,11.67,11.90,11.63,11.63,34806258
17-Mar-25,11.55,11.84,11.50,11.68,31035975
14-Mar-25,11.33,11.66,11.28,11.55,30606318
13-Mar-25,10.97,11.37,10.91,11.25,56757345
12-Mar-25,10.71,10.88,10.65,10.72,32103710
11-Mar-25,11.06,11.06,10.71,10.71,57779103
10-Mar-25,11.06,11.24,10.98,11.01,47792257
07-Mar-25,11.00,11.19,10.78,11.06,78407805
06-Mar-25,11.43,11.74,11.35,11.60,70181141
05-Mar-25,11.13,11.61,11.06,11.39,57774347
28-Feb-25,11.44,11.80,11.09,11.09,114354396
27-Feb-25,11.18,11.36,11.12,11.12,41741698
26-Feb-25,11.55,11.56,11.18,11.18,50842267
25-Feb-25,11.72,11.76,11.43,11.43,34174727
24-Feb-25,11.82,11.91,11.62,11.68,23487826
21-Feb-25,11.90,11.91,11.66,11.74,34390900
20-Feb-25,11.81,12.07,11.80,11.88,56272054
19-Feb-25,12.05,12.20,11.90,11.90,25089624
18-Feb-25,12.46,12.46,12.04,12.13,50235201
17-Feb-25,12.45,12.66,12.33,12.44,31904074
14-Feb-25,11.81,12.47,11.75,12.45,56811989
13-Feb-25,11.95,11.95,11.64,11.77,40961363

*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