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
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	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	-	-	21,39	21,00	21,00	22,71	106M	25.595

Date,Open,High,Low,Close,Volume
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
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

*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...