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
27/01/2021	-0,64%	-0,17	26,55	26,64	26,37	27,03	52M	10.918
26/01/2021	0,19%	0,05	26,72	26,70	26,52	27,22	52M	11.032
22/01/2021	-0,97%	-0,26	26,67	26,68	26,40	26,90	36M	7.936
21/01/2021	-1,07%	-0,29	26,93	27,22	26,80	27,68	38M	9.271
20/01/2021	-1,13%	-0,31	27,22	27,64	27,04	27,85	35M	8.528
19/01/2021	-1,36%	-0,38	27,53	28,15	27,42	28,18	37M	8.940
18/01/2021	-0,43%	-0,12	27,91	28,23	27,75	28,53	36M	6.562
15/01/2021	0,68%	0,19	28,03	27,51	27,20	28,27	40M	9.103
14/01/2021	0,58%	0,16	27,84	27,99	27,66	28,10	35M	7.791
13/01/2021	-0,29%	-0,08	27,68	27,89	27,31	28,00	56M	9.564
12/01/2021	3,58%	0,96	27,76	26,86	26,67	27,76	71M	10.690

11/01/2021	-2,15%	-0,59	26,80	27,12	26,54	27,64	66M	13.950
08/01/2021	5,88%	1,52	27,39	25,99	25,87	27,66	64M	13.090
07/01/2021	-0,23%	-0,06	25,87	25,78	25,32	26,20	53M	10.847
06/01/2021	-2,37%	-0,63	25,93	26,59	25,93	26,66	58M	11.748
05/01/2021	-1,63%	-0,44	26,56	26,71	26,24	26,95	57M	13.196
04/01/2021	-0,07%	-0,02	27,00	27,35	26,61	27,54	43M	8.610
30/12/2020	-1,06%	-0,29	27,02	27,35	27,02	27,60	39M	7.904
29/12/2020	0,66%	0,18	27,31	27,13	26,91	27,45	34M	7.861
28/12/2020	2,15%	0,57	27,13	26,68	26,52	27,16	23M	5.315
23/12/2020	-0,64%	-0,17	26,56	26,74	26,50	27,00	38M	9.404
22/12/2020	0,22%	0,06	26,73	26,77	26,57	26,98	34M	7.280
21/12/2020	-0,30%	-0,08	26,67	26,44	26,04	27,18	74M	12.108
18/12/2020	-2,12%	-0,58	26,75	27,37	26,66	27,57	37M	6.920
17/12/2020	-1,05%	-0,29	27,33	27,62	27,24	27,82	35M	7.968
16/12/2020	2,41%	0,65	27,62	27,12	26,94	27,90	64M	13.955
15/12/2020	-1,75%	-0,48	26,97	27,51	26,92	27,70	42M	9.244
14/12/2020	1,33%	0,36	27,45	27,35	27,25	28,07	52M	11.149
11/12/2020	0,44%	0,12	27,09	26,95	26,60	27,31	36M	7.490
10/12/2020	1,05%	0,28	26,97	26,83	26,22	27,04	54M	6.714
09/12/2020	-0,63%	-0,17	26,69	26,80	26,55	27,28	40M	9.977
08/12/2020	-0,89%	-0,24	26,86	27,10	26,61	27,14	42M	8.349
07/12/2020	-0,99%	-0,27	27,10	27,38	26,92	27,45	49M	11.425
04/12/2020	0,51%	0,14	27,37	27,26	26,92	27,45	49M	11.782
03/12/2020	3,81%	1,00	27,23	26,32	25,86	27,26	74M	12.967
02/12/2020	1,59%	0,41	26,23	25,71	25,65	26,49	51M	10.515
01/12/2020	-2,79%	-0,74	25,82	26,55	25,66	26,74	96M	22.626
30/11/2020	-1,41%	-0,38	26,56	26,91	26,23	27,00	77M	15.066
27/11/2020	0,15%	0,04	26,94	27,01	26,72	27,10	30M	6.441
26/11/2020	-0,52%	-0,14	26,90	27,09	26,80	27,15	24M	5.252
25/11/2020	0,15%	0,04	27,04	26,99	26,92	27,28	36M	7.354
24/11/2020	-0,95%	-0,26	27,00	27,15	26,56	27,25	48M	9.118
23/11/2020	-0,04%	-0,01	27,26	27,48	26,95	27,49	24M	5.594
20/11/2020	-0,22%	-0,06	27,27	27,19	27,10	27,50	19M	5.074
19/11/2020	1,11%	0,30	27,33	27,04	26,89	27,47	25M	5.744
18/11/2020	-1,57%	-0,43	27,03	27,46	26,93	27,58	32M	7.778
17/11/2020	-0,33%	-0,09	27,46	27,40	26,86	27,60	58M	12.388
16/11/2020	0,47%	0,13	27,55	27,68	27,25	27,76	40M	9.464
13/11/2020	3,47%	0,92	27,42	26,56	26,46	27,70	65M	12.746
12/11/2020	-1,67%	-0,45	26,50	26,95	26,37	26,95	56M	10.231
11/11/2020	-1,96%	-0,54	26,95	27,50	26,77	27,53	49M	10.592
10/11/2020	-2,31%	-0,65	27,49	28,13	27,20	28,13	78M	14.669
09/11/2020	-0,85%	-0,24	28,14	29,15	28,03	29,40	71M	16.332
06/11/2020	-2,17%	-0,63	28,38	28,74	28,01	28,86	78M	14.054
05/11/2020	6,73%	1,83	29,01	27,60	27,57	29,50	160M	28.298
04/11/2020	0,74%	0,20	27,18	26,96	26,92	27,74	75M	14.129
03/11/2020	-1,35%	-0,37	26,98	27,60	26,65	27,69	64M	14.546
30/10/2020	-0,29%	-0,08	27,35	27,46	26,81	28,20	119M	19.816
29/10/2020	4,50%	1,18	27,43	26,23	26,06	27,50	77M	12.843
28/10/2020	-6,15%	-1,72	26,25	27,30	26,25	27,30	39M	7.626
27/10/2020	0,83%	0,23	27,97	27,81	27,78	28,39	38M	8.419
26/10/2020	-0,79%	-0,22	27,74	27,95	27,54	28,06	26M	5.528
23/10/2020	-1,03%	-0,29	27,96	28,23	27,81	28,23	28M	6.057
22/10/2020	0,53%	0,15	28,25	28,10	27,84	28,39	41M	7.039
21/10/2020	0,00%	0,00	28,10	28,11	28,04	28,54	34M	8.141
20/10/2020	1,04%	0,29	28,10	27,88	27,55	28,37	57M	11.122
19/10/2020	0,14%	0,04	27,81	27,84	27,65	28,19	27M	6.253
16/10/2020	-1,10%	-0,31	27,77	28,16	27,62	28,16	42M	7.946
15/10/2020	-1,13%	-0,32	28,08	27,95	27,71	28,31	50M	12.783
14/10/2020	1,21%	0,34	28,40	28,11	28,11	28,79	39M	7.672
13/10/2020	1,23%	0,34	28,06	27,86	27,46	28,21	47M	10.088
09/10/2020	-1,35%	-0,38	27,72	27,93	27,62	28,36	36M	8.117
08/10/2020	2,37%	0,65	28,10	27,47	27,22	28,30	64M	13.616
07/10/2020	-1,47%	-0,41	27,45	27,92	27,16	27,92	56M	11.685
06/10/2020	2,39%	0,65	27,86	27,58	27,43	28,08	86M	17.381
05/10/2020	3,38%	0,89	27,21	26,30	26,20	27,45	49M	11.349
02/10/2020	-1,09%	-0,29	26,32	26,55	26,14	26,78	39M	8.943
01/10/2020	0,49%	0,13	26,61	26,61	26,15	26,78	55M	14.031
30/09/2020	-0,53%	-0,14	26,48	26,70	26,25	26,88	49M	10.533
29/09/2020	1,37%	0,36	26,62	26,11	25,72	26,69	89M	16.152
28/09/2020	-3,88%	-1,06	26,26	27,40	25,88	27,51	100M	15.675
25/09/2020	-1,90%	-0,53	27,32	27,61	27,09	27,81	87M	18.185
24/09/2020	-0,14%	-0,04	27,85	27,77	27,51	28,25	82M	13.119
23/09/2020	-3,66%	-1,06	27,89	28,87	27,56	29,07	82M	12.400
22/09/2020	-0,96%	-0,28	28,95	29,24	28,79	29,39	38M	8.411
21/09/2020	-0,31%	-0,09	29,23	28,85	28,48	29,23	56M	11.244
18/09/2020	-0,68%	-0,20	29,32	29,42	28,78	29,68	54M	10.870
17/09/2020	-0,61%	-0,18	29,52	29,69	29,28	29,80	48M	10.431
16/09/2020	1,82%	0,53	29,70	29,21	29,20	29,81	64M	13.880
15/09/2020	0,59%	0,17	29,17	29,31	28,92	29,49	53M	11.793
14/09/2020	4,43%	1,23	29,00	28,01	28,01	29,11	46M	11.099
11/09/2020	-2,97%	-0,85	27,77	28,48	27,72	28,60	84M	17.292
10/09/2020	-0,31%	-0,09	28,62	28,56	28,50	28,95	61M	11.313
09/09/2020	0,88%	0,25	28,71	28,70	28,51	28,93	37M	9.450
08/09/2020	-0,11%	-0,03	28,46	27,94	27,92	28,89	71M	12.454
04/09/2020	2,85%	0,79	28,49	27,95	27,37	28,73	78M	12.577
03/09/2020	-1,91%	-0,54	27,70	28,23	27,56	28,72	82M	17.814
02/09/2020	6,61%	1,75	28,24	27,00	26,86	28,44	184M	29.447
01/09/2020	1,49%	0,39	26,49	26,51	26,12	26,90	103M	23.592
31/08/2020	1,05%	0,27	26,10	25,80	25,52	26,35	49M	11.802
28/08/2020	2,22%	0,56	25,83	25,32	25,30	25,99	34M	9.666
27/08/2020	0,60%	0,15	25,27	25,17	25,10	25,52	27M	6.661
26/08/2020	-1,30%	-0,33	25,12	25,44	24,96	25,68	47M	12.722
25/08/2020	1,80%	0,45	25,45	25,20	25,01	25,45	21M	5.598
24/08/2020	0,08%	0,02	25,00	25,01	24,63	25,40	43M	8.469
21/08/2020	1,22%	0,30	24,98	24,60	24,51	25,24	42M	10.797
20/08/2020	-0,28%	-0,07	24,68	24,29	24,14	24,90	34M	8.649
19/08/2020	-0,96%	-0,24	24,75	25,10	24,50	25,29	52M	9.524
18/08/2020	2,59%	0,63	24,99	24,66	24,52	25,10	44M	9.153
17/08/2020	-1,62%	-0,40	24,36	24,77	23,92	24,98	80M	13.651
14/08/2020	-1,04%	-0,26	24,76	24,87	24,20	25,13	72M	16.349
13/08/2020	-0,56%	-0,14	25,02	25,30	25,00	25,68	53M	12.650
12/08/2020	-3,08%	-0,80	25,16	26,07	24,91	26,08	55M	11.622
11/08/2020	-0,08%	-0,02	25,96	26,10	25,88	26,47	35M	8.849
10/08/2020	-0,23%	-0,06	25,98	26,14	25,70	26,35	47M	10.518
07/08/2020	0,54%	0,14	26,04	25,77	25,30	26,50	73M	14.623
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	-	-	25,63	25,52	24,86	25,66	53M	11.215

Date,Open,High,Low,Close,Volume
27-Jan-21,26.64,27.03,26.37,26.55,51729588
26-Jan-21,26.70,27.22,26.52,26.72,52316724
22-Jan-21,26.68,26.90,26.40,26.67,35546371
21-Jan-21,27.22,27.68,26.80,26.93,37720444
20-Jan-21,27.64,27.85,27.04,27.22,34835397
19-Jan-21,28.15,28.18,27.42,27.53,37321581
18-Jan-21,28.23,28.53,27.75,27.91,36275402
15-Jan-21,27.51,28.27,27.20,28.03,40083071
14-Jan-21,27.99,28.10,27.66,27.84,35126024
13-Jan-21,27.89,28.00,27.31,27.68,56433291
12-Jan-21,26.86,27.76,26.67,27.76,71304948
11-Jan-21,27.12,27.64,26.54,26.80,65703478
08-Jan-21,25.99,27.66,25.87,27.39,64012994
07-Jan-21,25.78,26.20,25.32,25.87,53455851
06-Jan-21,26.59,26.66,25.93,25.93,57729873
05-Jan-21,26.71,26.95,26.24,26.56,56928423
04-Jan-21,27.35,27.54,26.61,27.00,42972716
30-Dec-20,27.35,27.60,27.02,27.02,38911555
29-Dec-20,27.13,27.45,26.91,27.31,34350411
28-Dec-20,26.68,27.16,26.52,27.13,22959957
23-Dec-20,26.74,27.00,26.50,26.56,38129588
22-Dec-20,26.77,26.98,26.57,26.73,33674775
21-Dec-20,26.44,27.18,26.04,26.67,74034654
18-Dec-20,27.37,27.57,26.66,26.75,36563094
17-Dec-20,27.62,27.82,27.24,27.33,35432145
16-Dec-20,27.12,27.90,26.94,27.62,64376068
15-Dec-20,27.51,27.70,26.92,26.97,41602678
14-Dec-20,27.35,28.07,27.25,27.45,51985627
11-Dec-20,26.95,27.31,26.60,27.09,36417731
10-Dec-20,26.83,27.04,26.22,26.97,53632318
09-Dec-20,26.80,27.28,26.55,26.69,39548991
08-Dec-20,27.10,27.14,26.61,26.86,42346687
07-Dec-20,27.38,27.45,26.92,27.10,49127960
04-Dec-20,27.26,27.45,26.92,27.37,48769806
03-Dec-20,26.32,27.26,25.86,27.23,74336701
02-Dec-20,25.71,26.49,25.65,26.23,51218788
01-Dec-20,26.55,26.74,25.66,25.82,96470894
30-Nov-20,26.91,27.00,26.23,26.56,77017597
27-Nov-20,27.01,27.10,26.72,26.94,30275723
26-Nov-20,27.09,27.15,26.80,26.90,24289399
25-Nov-20,26.99,27.28,26.92,27.04,35847711
24-Nov-20,27.15,27.25,26.56,27.00,48408422
23-Nov-20,27.48,27.49,26.95,27.26,24152030
20-Nov-20,27.19,27.50,27.10,27.27,19009232
19-Nov-20,27.04,27.47,26.89,27.33,25155053
18-Nov-20,27.46,27.58,26.93,27.03,32420465
17-Nov-20,27.40,27.60,26.86,27.46,57672636
16-Nov-20,27.68,27.76,27.25,27.55,40217897
13-Nov-20,26.56,27.70,26.46,27.42,64847761
12-Nov-20,26.95,26.95,26.37,26.50,55976083
11-Nov-20,27.50,27.53,26.77,26.95,48676489
10-Nov-20,28.13,28.13,27.20,27.49,77541931
09-Nov-20,29.15,29.40,28.03,28.14,70630423
06-Nov-20,28.74,28.86,28.01,28.38,78427844
05-Nov-20,27.60,29.50,27.57,29.01,159716575
04-Nov-20,26.96,27.74,26.92,27.18,75103895
03-Nov-20,27.60,27.69,26.65,26.98,64295936
30-Oct-20,27.46,28.20,26.81,27.35,119122232
29-Oct-20,26.23,27.50,26.06,27.43,76735031
28-Oct-20,27.30,27.30,26.25,26.25,39082000
27-Oct-20,27.81,28.39,27.78,27.97,38115011
26-Oct-20,27.95,28.06,27.54,27.74,25677513
23-Oct-20,28.23,28.23,27.81,27.96,28250373
22-Oct-20,28.10,28.39,27.84,28.25,40759743
21-Oct-20,28.11,28.54,28.04,28.10,33829240
20-Oct-20,27.88,28.37,27.55,28.10,57332156
19-Oct-20,27.84,28.19,27.65,27.81,27205330
16-Oct-20,28.16,28.16,27.62,27.77,41665351
15-Oct-20,27.95,28.31,27.71,28.08,50147707
14-Oct-20,28.11,28.79,28.11,28.40,39242400
13-Oct-20,27.86,28.21,27.46,28.06,47244710
09-Oct-20,27.93,28.36,27.62,27.72,35862974
08-Oct-20,27.47,28.30,27.22,28.10,63969882
07-Oct-20,27.92,27.92,27.16,27.45,56004727
06-Oct-20,27.58,28.08,27.43,27.86,86235450
05-Oct-20,26.30,27.45,26.20,27.21,48823073
02-Oct-20,26.55,26.78,26.14,26.32,38701732
01-Oct-20,26.61,26.78,26.15,26.61,54528476
30-Sep-20,26.70,26.88,26.25,26.48,49352891
29-Sep-20,26.11,26.69,25.72,26.62,88539786
28-Sep-20,27.40,27.51,25.88,26.26,99783126
25-Sep-20,27.61,27.81,27.09,27.32,87146968
24-Sep-20,27.77,28.25,27.51,27.85,82158416
23-Sep-20,28.87,29.07,27.56,27.89,81847211
22-Sep-20,29.24,29.39,28.79,28.95,37818540
21-Sep-20,28.85,29.23,28.48,29.23,55527349
18-Sep-20,29.42,29.68,28.78,29.32,54085047
17-Sep-20,29.69,29.80,29.28,29.52,48385144
16-Sep-20,29.21,29.81,29.20,29.70,63576519
15-Sep-20,29.31,29.49,28.92,29.17,52985713
14-Sep-20,28.01,29.11,28.01,29.00,45634911
11-Sep-20,28.48,28.60,27.72,27.77,83577384
10-Sep-20,28.56,28.95,28.50,28.62,60966965
09-Sep-20,28.70,28.93,28.51,28.71,36921353
08-Sep-20,27.94,28.89,27.92,28.46,71182892
04-Sep-20,27.95,28.73,27.37,28.49,78452135
03-Sep-20,28.23,28.72,27.56,27.70,81912279
02-Sep-20,27.00,28.44,26.86,28.24,183945353
01-Sep-20,26.51,26.90,26.12,26.49,102586128
31-Aug-20,25.80,26.35,25.52,26.10,49182053
28-Aug-20,25.32,25.99,25.30,25.83,34311071
27-Aug-20,25.17,25.52,25.10,25.27,27000251
26-Aug-20,25.44,25.68,24.96,25.12,47200291
25-Aug-20,25.20,25.45,25.01,25.45,20998388
24-Aug-20,25.01,25.40,24.63,25.00,42597573
21-Aug-20,24.60,25.24,24.51,24.98,41727905
20-Aug-20,24.29,24.90,24.14,24.68,34496557
19-Aug-20,25.10,25.29,24.50,24.75,51800585
18-Aug-20,24.66,25.10,24.52,24.99,43817341
17-Aug-20,24.77,24.98,23.92,24.36,79966291
14-Aug-20,24.87,25.13,24.20,24.76,71706737
13-Aug-20,25.30,25.68,25.00,25.02,52716307
12-Aug-20,26.07,26.08,24.91,25.16,55208258
11-Aug-20,26.10,26.47,25.88,25.96,35179769
10-Aug-20,26.14,26.35,25.70,25.98,46798650
07-Aug-20,25.77,26.50,25.30,26.04,72911137
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

*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...