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 |
| 19/08/2019 | -1,44% | -0,34 | 23,20 | 23,59 | 23,10 | 23,76 | 62M | 16.656 |
| 16/08/2019 | 3,65% | 0,83 | 23,54 | 22,95 | 22,94 | 23,61 | 87M | 18.853 |
| 15/08/2019 | -3,40% | -0,80 | 22,71 | 23,51 | 22,18 | 23,75 | 62M | 14.657 |
| 14/08/2019 | -2,04% | -0,49 | 23,51 | 24,00 | 23,16 | 24,00 | 72M | 10.904 |
| 13/08/2019 | 2,13% | 0,50 | 24,00 | 23,30 | 23,30 | 24,20 | 75M | 16.127 |
| 12/08/2019 | 0,13% | 0,03 | 23,50 | 23,47 | 23,12 | 23,56 | 66M | 9.188 |
| 09/08/2019 | 0,30% | 0,07 | 23,47 | 23,50 | 23,35 | 23,75 | 27M | 7.121 |
| 08/08/2019 | 1,56% | 0,36 | 23,40 | 23,30 | 23,27 | 23,73 | 62M | 7.924 |
| 07/08/2019 | -0,69% | -0,16 | 23,04 | 23,17 | 22,50 | 23,17 | 32M | 6.926 |
| 06/08/2019 | 0,52% | 0,12 | 23,20 | 23,20 | 22,78 | 23,40 | 35M | 7.071 |
| 05/08/2019 | -1,66% | -0,39 | 23,08 | 23,20 | 22,71 | 23,20 | 42M | 10.580 |
| 02/08/2019 | -1,14% | -0,27 | 23,47 | 23,70 | 23,11 | 23,71 | 54M | 9.964 |
| 01/08/2019 | 1,76% | 0,41 | 23,74 | 23,33 | 23,20 | 24,11 | 50M | 10.596 |
| 31/07/2019 | -1,23% | -0,29 | 23,33 | 23,55 | 22,67 | 23,59 | 55M | 10.672 |
| 30/07/2019 | 0,30% | 0,07 | 23,62 | 23,56 | 23,31 | 23,95 | 28M | 6.351 |
| 29/07/2019 | -0,34% | -0,08 | 23,55 | 23,56 | 23,38 | 23,70 | 32M | 6.979 |
| 26/07/2019 | -0,51% | -0,12 | 23,63 | 23,45 | 23,08 | 24,10 | 72M | 15.247 |
| 25/07/2019 | 0,64% | 0,15 | 23,75 | 23,75 | 23,31 | 23,86 | 58M | 11.507 |
| 24/07/2019 | 1,68% | 0,39 | 23,60 | 23,07 | 23,07 | 23,85 | 40M | 8.475 |
| 23/07/2019 | 0,26% | 0,06 | 23,21 | 23,17 | 22,91 | 23,40 | 24M | 6.494 |
| 22/07/2019 | -1,53% | -0,36 | 23,15 | 23,52 | 23,06 | 23,58 | 18M | 5.096 |
| 19/07/2019 | -0,68% | -0,16 | 23,51 | 23,67 | 23,27 | 23,67 | 26M | 6.366 |
| 18/07/2019 | -0,63% | -0,15 | 23,67 | 23,82 | 23,48 | 23,82 | 23M | 5.479 |
| 17/07/2019 | 1,28% | 0,30 | 23,82 | 23,59 | 23,55 | 23,97 | 32M | 8.055 |
| 16/07/2019 | -0,55% | -0,13 | 23,52 | 23,85 | 23,22 | 23,91 | 34M | 8.719 |
| 15/07/2019 | -0,42% | -0,10 | 23,65 | 23,75 | 23,37 | 23,86 | 35M | 7.077 |
| 12/07/2019 | 0,34% | 0,08 | 23,75 | 23,87 | 23,60 | 24,13 | 50M | 9.862 |
| 11/07/2019 | -0,50% | -0,12 | 23,67 | 23,94 | 23,35 | 23,99 | 57M | 10.379 |
| 10/07/2019 | 2,23% | 0,52 | 23,79 | 23,30 | 23,30 | 23,90 | 70M | 14.874 |
| 08/07/2019 | 2,42% | 0,55 | 23,27 | 22,77 | 22,69 | 23,27 | 32M | 6.283 |
| 05/07/2019 | 3,27% | 0,72 | 22,72 | 21,95 | 21,72 | 22,83 | 109M | 11.903 |
| 04/07/2019 | 1,66% | 0,36 | 22,00 | 21,85 | 21,77 | 22,30 | 44M | 8.941 |
| 03/07/2019 | -0,09% | -0,02 | 21,64 | 21,70 | 21,52 | 21,85 | 32M | 7.393 |
| 02/07/2019 | 0,74% | 0,16 | 21,66 | 21,60 | 21,37 | 21,90 | 39M | 8.681 |
| 01/07/2019 | 0,70% | 0,15 | 21,50 | 21,69 | 21,28 | 21,80 | 24M | 5.818 |
| 28/06/2019 | -0,23% | -0,05 | 21,35 | 21,52 | 21,35 | 21,69 | 34M | 5.473 |
| 27/06/2019 | 1,42% | 0,30 | 21,40 | 21,00 | 20,89 | 21,51 | 40M | 7.159 |
| 26/06/2019 | 0,57% | 0,12 | 21,10 | 21,18 | 20,87 | 21,18 | 37M | 4.932 |
| 25/06/2019 | -0,71% | -0,15 | 20,98 | 21,13 | 20,73 | 21,19 | 27M | 6.883 |
| 24/06/2019 | 0,62% | 0,13 | 21,13 | 21,00 | 20,94 | 21,40 | 62M | 7.704 |
| 21/06/2019 | 0,96% | 0,20 | 21,00 | 20,90 | 20,83 | 21,15 | 33M | 7.980 |
| 19/06/2019 | 0,53% | 0,11 | 20,80 | 20,73 | 20,53 | 20,92 | 41M | 7.347 |
| 18/06/2019 | 0,49% | 0,10 | 20,69 | 20,65 | 20,25 | 20,78 | 42M | 9.866 |
| 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 |
Date,Open,High,Low,Close,Volume
19-Aug-19,23.59,23.76,23.10,23.20,61580626
16-Aug-19,22.95,23.61,22.94,23.54,86695760
15-Aug-19,23.51,23.75,22.18,22.71,62204420
14-Aug-19,24.00,24.00,23.16,23.51,72007631
13-Aug-19,23.30,24.20,23.30,24.00,75293955
12-Aug-19,23.47,23.56,23.12,23.50,66476803
09-Aug-19,23.50,23.75,23.35,23.47,26579981
08-Aug-19,23.30,23.73,23.27,23.40,61512491
07-Aug-19,23.17,23.17,22.50,23.04,32397751
06-Aug-19,23.20,23.40,22.78,23.20,35267857
05-Aug-19,23.20,23.20,22.71,23.08,42341766
02-Aug-19,23.70,23.71,23.11,23.47,54370384
01-Aug-19,23.33,24.11,23.20,23.74,50290370
31-Jul-19,23.55,23.59,22.67,23.33,55215999
30-Jul-19,23.56,23.95,23.31,23.62,28294460
29-Jul-19,23.56,23.70,23.38,23.55,32376999
26-Jul-19,23.45,24.10,23.08,23.63,71790167
25-Jul-19,23.75,23.86,23.31,23.75,57845932
24-Jul-19,23.07,23.85,23.07,23.60,39916243
23-Jul-19,23.17,23.40,22.91,23.21,24018839
22-Jul-19,23.52,23.58,23.06,23.15,17800378
19-Jul-19,23.67,23.67,23.27,23.51,26207548
18-Jul-19,23.82,23.82,23.48,23.67,22898110
17-Jul-19,23.59,23.97,23.55,23.82,31713684
16-Jul-19,23.85,23.91,23.22,23.52,33876679
15-Jul-19,23.75,23.86,23.37,23.65,35115815
12-Jul-19,23.87,24.13,23.60,23.75,49896046
11-Jul-19,23.94,23.99,23.35,23.67,57053374
10-Jul-19,23.30,23.90,23.30,23.79,69557986
08-Jul-19,22.77,23.27,22.69,23.27,32180755
05-Jul-19,21.95,22.83,21.72,22.72,108742311
04-Jul-19,21.85,22.30,21.77,22.00,44068229
03-Jul-19,21.70,21.85,21.52,21.64,32396800
02-Jul-19,21.60,21.90,21.37,21.66,38504777
01-Jul-19,21.69,21.80,21.28,21.50,23616115
28-Jun-19,21.52,21.69,21.35,21.35,34183219
27-Jun-19,21.00,21.51,20.89,21.40,39638792
26-Jun-19,21.18,21.18,20.87,21.10,37495888
25-Jun-19,21.13,21.19,20.73,20.98,26529654
24-Jun-19,21.00,21.40,20.94,21.13,61580172
21-Jun-19,20.90,21.15,20.83,21.00,33264906
19-Jun-19,20.73,20.92,20.53,20.80,40980171
18-Jun-19,20.65,20.78,20.25,20.69,41747603
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-19,19.80,20.12,19.66,19.69,24606969
22-Mar-19,19.89,20.03,19.61,19.80,24606969
21-Mar-19,20.45,20.48,19.90,20.12,24606969
20-Mar-19,20.69,20.85,20.33,20.37,24606969
19-Mar-19,20.77,21.00,20.64,20.64,24606969
18-Mar-19,20.80,20.94,20.62,20.71,24606969
15-Mar-19,20.55,20.80,20.44,20.79,24606969
14-Mar-19,20.69,20.90,20.29,20.50,24606969
13-Mar-19,20.45,20.68,20.10,20.62,24606969
12-Mar-19,20.47,20.55,20.22,20.39,24606969
11-Mar-19,20.00,20.54,20.00,20.37,24606969
08-Mar-19,19.46,19.90,19.26,19.85,24606969
07-Mar-19,19.41,19.51,19.12,19.36,24606969
06-Mar-19,20.20,20.20,19.76,20.00,24606969
01-Mar-19,20.14,20.20,19.83,20.00,24606969
28-Feb-19,20.65,20.77,19.92,20.00,24606969
27-Feb-19,20.27,20.73,20.10,20.62,24606969
26-Feb-19,20.37,20.42,20.05,20.20,24606969
25-Feb-19,20.58,20.59,20.18,20.37,24606969
22-Feb-19,20.45,20.61,20.14,20.36,24606969
21-Feb-19,20.77,20.85,20.25,20.38,24606969
20-Feb-19,21.00,21.13,20.50,20.67,24606969
19-Feb-19,20.90,21.14,20.90,21.00,24606969
18-Feb-19,21.11,21.22,20.76,20.90,24606969
15-Feb-19,21.50,21.55,21.11,21.24,24606969
14-Feb-19,21.17,21.48,20.90,21.42,24606969
13-Feb-19,21.42,21.42,20.74,21.03,24606969
12-Feb-19,21.46,21.69,21.15,21.19,24606969
11-Feb-19,21.75,21.91,21.09,21.35,24606969
08-Feb-19,21.07,21.67,20.85,21.50,24606969
07-Feb-19,21.31,21.50,20.85,21.00,24606969
06-Feb-19,22.24,22.24,21.17,21.31,24606969
05-Feb-19,22.30,22.53,22.15,22.46,24606969
*exoneração de responsabilidade