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
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	6,95%	1,39	21,39	21,00	21,00	22,71	106M	25.595
06/04/2020	4,11%	0,79	20,00	20,55	19,80	21,10	71M	11.883
03/04/2020	-4,90%	-0,99	19,21	20,15	18,98	20,20	98M	25.189
02/04/2020	1,00%	0,20	20,20	20,10	19,70	20,32	53M	13.794
01/04/2020	-1,19%	-0,24	20,00	19,90	19,09	20,09	91M	23.194
31/03/2020	-1,99%	-0,41	20,24	20,80	19,67	20,93	71M	16.527
30/03/2020	4,82%	0,95	20,65	20,27	20,03	21,21	102M	15.651
27/03/2020	-5,74%	-1,20	19,70	20,40	19,70	20,96	67M	14.854
26/03/2020	4,08%	0,82	20,90	20,11	20,11	21,76	73M	18.896
25/03/2020	3,29%	0,64	20,08	19,40	18,90	20,35	119M	29.323
24/03/2020	3,62%	0,68	19,44	19,80	19,44	20,47	67M	16.177
23/03/2020	-2,49%	-0,48	18,76	19,50	18,05	19,51	48M	12.418
20/03/2020	-1,33%	-0,26	19,24	20,02	19,06	20,62	118M	34.544
19/03/2020	7,50%	1,36	19,50	17,83	17,15	20,09	100M	23.231
18/03/2020	-14,07%	-2,97	18,14	19,44	17,50	19,99	119M	31.000
17/03/2020	5,55%	1,11	21,11	20,50	20,13	21,39	89M	21.735
16/03/2020	-15,25%	-3,60	20,00	22,00	19,90	22,06	118M	26.848
13/03/2020	3,51%	0,80	23,60	25,51	22,00	25,90	119M	25.504
12/03/2020	-12,98%	-3,40	22,80	23,98	22,57	24,23	83M	15.156
11/03/2020	-3,92%	-1,07	26,20	26,87	24,40	27,00	99M	17.108
10/03/2020	0,96%	0,26	27,27	28,36	26,32	28,78	117M	25.381
09/03/2020	-8,63%	-2,55	27,01	27,50	26,55	27,78	158M	26.112
06/03/2020	-1,43%	-0,43	29,56	29,00	28,02	30,12	128M	19.753
05/03/2020	-3,29%	-1,02	29,99	31,00	29,58	31,06	77M	15.362
04/03/2020	1,27%	0,39	31,01	31,37	30,79	32,15	55M	11.847
03/03/2020	-0,91%	-0,28	30,62	30,90	30,62	32,05	104M	20.066
02/03/2020	3,83%	1,14	30,90	30,05	29,90	31,18	93M	20.387
28/02/2020	4,17%	1,19	29,76	28,89	28,44	29,76	158M	21.131
27/02/2020	-5,08%	-1,53	28,57	29,21	28,52	29,52	113M	20.789
26/02/2020	-3,68%	-1,15	30,10	30,50	29,72	30,50	109M	15.469
21/02/2020	-0,64%	-0,20	31,25	31,36	30,85	31,50	67M	13.750
20/02/2020	-1,69%	-0,54	31,45	32,12	31,03	32,42	83M	12.699
19/02/2020	3,36%	1,04	31,99	30,85	30,85	32,08	64M	12.911
18/02/2020	-0,42%	-0,13	30,95	30,90	30,30	31,13	37M	8.302
17/02/2020	0,29%	0,09	31,08	31,12	30,90	31,30	31M	6.845
14/02/2020	1,01%	0,31	30,99	30,75	30,72	31,25	49M	10.546
13/02/2020	-3,49%	-1,11	30,68	31,60	30,68	31,65	46M	9.307
12/02/2020	1,99%	0,62	31,79	31,30	31,06	32,23	50M	10.808
11/02/2020	0,78%	0,24	31,17	31,05	30,82	31,73	89M	11.079
10/02/2020	-0,87%	-0,27	30,93	31,32	29,89	31,47	75M	13.481
07/02/2020	-2,80%	-0,90	31,20	32,11	31,20	32,13	77M	10.771
06/02/2020	-4,18%	-1,40	32,10	33,50	31,82	33,69	74M	12.993
05/02/2020	2,57%	0,84	33,50	32,77	32,73	34,09	80M	14.201
04/02/2020	3,00%	0,95	32,66	32,01	31,95	32,66	27M	4.650
03/02/2020	2,29%	0,71	31,71	31,00	30,78	32,00	33M	7.381
31/01/2020	-2,08%	-0,66	31,00	31,65	30,65	31,65	53M	10.929
30/01/2020	1,60%	0,50	31,66	30,80	30,07	31,66	67M	12.497
29/01/2020	-4,12%	-1,34	31,16	32,65	31,16	32,69	68M	12.713
28/01/2020	1,09%	0,35	32,50	32,16	32,07	32,60	63M	12.896
27/01/2020	-0,65%	-0,21	32,15	31,98	30,91	32,39	71M	13.439
24/01/2020	0,34%	0,11	32,36	32,47	31,94	32,50	39M	8.009
23/01/2020	-1,89%	-0,62	32,25	32,51	32,12	32,62	63M	12.999
22/01/2020	2,24%	0,72	32,87	32,30	32,11	32,87	60M	10.245
21/01/2020	-0,25%	-0,08	32,15	32,23	31,78	32,33	47M	9.351
20/01/2020	2,68%	0,84	32,23	31,35	30,90	32,23	29M	4.287
17/01/2020	0,48%	0,15	31,39	31,24	30,71	31,39	34M	6.053
16/01/2020	0,03%	0,01	31,24	31,36	30,67	31,48	37M	7.752
15/01/2020	-0,73%	-0,23	31,23	31,40	31,05	31,71	46M	9.647
14/01/2020	1,48%	0,46	31,46	31,00	30,89	31,46	49M	8.668
13/01/2020	-0,48%	-0,15	31,00	31,41	30,88	31,41	64M	12.162
10/01/2020	-1,77%	-0,56	31,15	32,00	30,95	32,00	52M	9.856
09/01/2020	1,86%	0,58	31,71	31,30	31,13	31,97	42M	8.963
08/01/2020	-0,61%	-0,19	31,13	31,30	30,82	31,58	43M	7.711
07/01/2020	1,03%	0,32	31,32	31,01	30,63	31,52	49M	9.583
06/01/2020	2,96%	0,89	31,00	30,19	30,01	31,00	103M	16.464
03/01/2020	-2,93%	-0,91	30,11	30,92	30,11	31,25	129M	11.953
02/01/2020	1,60%	0,49	31,02	31,09	30,86	31,39	55M	8.687
30/12/2019	0,43%	0,13	30,53	30,40	30,27	30,89	34M	6.292
27/12/2019	1,00%	0,30	30,40	30,17	29,97	30,54	42M	9.192
26/12/2019	0,33%	0,10	30,10	30,00	29,90	30,15	51M	9.149
23/12/2019	0,57%	0,17	30,00	29,83	29,62	30,02	37M	8.124
20/12/2019	-1,88%	-0,57	29,83	30,50	29,59	30,50	51M	9.738
19/12/2019	1,84%	0,55	30,40	29,96	29,90	30,84	116M	20.802
18/12/2019	3,61%	1,04	29,85	28,90	28,71	30,10	102M	15.303
17/12/2019	-0,48%	-0,14	28,81	28,89	28,72	29,05	39M	7.024
16/12/2019	0,59%	0,17	28,95	28,74	28,45	28,96	41M	8.471
13/12/2019	1,20%	0,34	28,78	28,50	28,35	28,78	51M	8.738
12/12/2019	-0,21%	-0,06	28,44	28,78	28,34	28,85	48M	7.691
11/12/2019	0,21%	0,06	28,50	28,49	28,27	28,70	75M	8.973
10/12/2019	-2,10%	-0,61	28,44	28,85	28,13	28,85	66M	13.485
09/12/2019	0,59%	0,17	29,05	28,94	28,82	29,25	72M	8.789
06/12/2019	2,01%	0,57	28,88	28,43	28,42	29,08	53M	9.032
05/12/2019	-0,63%	-0,18	28,31	28,55	28,31	29,04	53M	8.469
04/12/2019	-0,07%	-0,02	28,49	28,60	28,30	28,68	45M	7.607
03/12/2019	0,14%	0,04	28,51	28,50	28,23	28,69	43M	7.578
02/12/2019	-0,11%	-0,03	28,47	28,50	28,28	28,65	42M	8.016
29/11/2019	1,86%	0,52	28,50	28,30	28,29	28,65	51M	8.230
28/11/2019	-0,78%	-0,22	27,98	28,41	27,98	28,50	45M	5.538
27/11/2019	-1,23%	-0,35	28,20	28,39	27,89	28,54	44M	7.841
26/11/2019	0,28%	0,08	28,55	28,40	27,86	28,55	52M	9.592
25/11/2019	2,48%	0,69	28,47	27,87	27,53	28,47	48M	7.924
22/11/2019	0,11%	0,03	27,78	27,75	27,41	28,04	40M	5.328
21/11/2019	4,28%	1,14	27,75	26,65	26,56	28,04	102M	13.855
19/11/2019	-1,15%	-0,31	26,61	26,90	26,61	27,02	76M	9.300
18/11/2019	-0,30%	-0,08	26,92	27,00	26,77	27,51	75M	12.633
14/11/2019	3,73%	0,97	27,00	26,00	25,97	27,00	72M	10.037
13/11/2019	1,13%	0,29	26,03	25,60	25,56	26,03	21M	4.684
12/11/2019	-1,30%	-0,34	25,74	26,00	25,59	26,00	26M	6.078
11/11/2019	0,85%	0,22	26,08	25,67	25,50	26,31	31M	6.514
08/11/2019	-1,67%	-0,44	25,86	26,10	25,62	26,15	33M	6.659
07/11/2019	1,74%	0,45	26,30	25,98	25,88	26,30	33M	5.653
06/11/2019	0,58%	0,15	25,85	25,72	25,34	25,89	66M	7.592
05/11/2019	-	-	25,70	25,49	25,31	25,71	24M	4.530

Date,Open,High,Low,Close,Volume
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
06-Apr-20,20.55,21.10,19.80,20.00,70997373
03-Apr-20,20.15,20.20,18.98,19.21,97530400
02-Apr-20,20.10,20.32,19.70,20.20,53210295
01-Apr-20,19.90,20.09,19.09,20.00,90557444
31-Mar-20,20.80,20.93,19.67,20.24,70786441
30-Mar-20,20.27,21.21,20.03,20.65,101525164
27-Mar-20,20.40,20.96,19.70,19.70,66748481
26-Mar-20,20.11,21.76,20.11,20.90,73068465
25-Mar-20,19.40,20.35,18.90,20.08,119007443
24-Mar-20,19.80,20.47,19.44,19.44,66960217
23-Mar-20,19.50,19.51,18.05,18.76,47767482
20-Mar-20,20.02,20.62,19.06,19.24,117938139
19-Mar-20,17.83,20.09,17.15,19.50,99948591
18-Mar-20,19.44,19.99,17.50,18.14,119033354
17-Mar-20,20.50,21.39,20.13,21.11,89015319
16-Mar-20,22.00,22.06,19.90,20.00,117818684
13-Mar-20,25.51,25.90,22.00,23.60,119328499
12-Mar-20,23.98,24.23,22.57,22.80,82838460
11-Mar-20,26.87,27.00,24.40,26.20,99353407
10-Mar-20,28.36,28.78,26.32,27.27,117346092
09-Mar-20,27.50,27.78,26.55,27.01,157964237
06-Mar-20,29.00,30.12,28.02,29.56,128458295
05-Mar-20,31.00,31.06,29.58,29.99,77140567
04-Mar-20,31.37,32.15,30.79,31.01,54710001
03-Mar-20,30.90,32.05,30.62,30.62,103553915
02-Mar-20,30.05,31.18,29.90,30.90,92605539
28-Feb-20,28.89,29.76,28.44,29.76,157734198
27-Feb-20,29.21,29.52,28.52,28.57,112989894
26-Feb-20,30.50,30.50,29.72,30.10,108997759
21-Feb-20,31.36,31.50,30.85,31.25,67475935
20-Feb-20,32.12,32.42,31.03,31.45,83401775
19-Feb-20,30.85,32.08,30.85,31.99,64376389
18-Feb-20,30.90,31.13,30.30,30.95,36915987
17-Feb-20,31.12,31.30,30.90,31.08,31122250
14-Feb-20,30.75,31.25,30.72,30.99,48852285
13-Feb-20,31.60,31.65,30.68,30.68,46033643
12-Feb-20,31.30,32.23,31.06,31.79,50347718
11-Feb-20,31.05,31.73,30.82,31.17,88646359
10-Feb-20,31.32,31.47,29.89,30.93,74595012
07-Feb-20,32.11,32.13,31.20,31.20,76534325
06-Feb-20,33.50,33.69,31.82,32.10,73534156
05-Feb-20,32.77,34.09,32.73,33.50,80181651
04-Feb-20,32.01,32.66,31.95,32.66,26920095
03-Feb-20,31.00,32.00,30.78,31.71,33494468
31-Jan-20,31.65,31.65,30.65,31.00,52765089
30-Jan-20,30.80,31.66,30.07,31.66,67157565
29-Jan-20,32.65,32.69,31.16,31.16,68362137
28-Jan-20,32.16,32.60,32.07,32.50,62608391
27-Jan-20,31.98,32.39,30.91,32.15,71330365
24-Jan-20,32.47,32.50,31.94,32.36,39008649
23-Jan-20,32.51,32.62,32.12,32.25,63252265
22-Jan-20,32.30,32.87,32.11,32.87,60395136
21-Jan-20,32.23,32.33,31.78,32.15,46700155
20-Jan-20,31.35,32.23,30.90,32.23,29128995
17-Jan-20,31.24,31.39,30.71,31.39,33641462
16-Jan-20,31.36,31.48,30.67,31.24,37327592
15-Jan-20,31.40,31.71,31.05,31.23,46029648
14-Jan-20,31.00,31.46,30.89,31.46,48953309
13-Jan-20,31.41,31.41,30.88,31.00,63661403
10-Jan-20,32.00,32.00,30.95,31.15,51933687
09-Jan-20,31.30,31.97,31.13,31.71,42366587
08-Jan-20,31.30,31.58,30.82,31.13,43016544
07-Jan-20,31.01,31.52,30.63,31.32,48889812
06-Jan-20,30.19,31.00,30.01,31.00,102805746
03-Jan-20,30.92,31.25,30.11,30.11,128999412
02-Jan-20,31.09,31.39,30.86,31.02,54667631
30-Dec-19,30.40,30.89,30.27,30.53,33645459
27-Dec-19,30.17,30.54,29.97,30.40,42468272
26-Dec-19,30.00,30.15,29.90,30.10,51124410
23-Dec-19,29.83,30.02,29.62,30.00,37486180
20-Dec-19,30.50,30.50,29.59,29.83,51260266
19-Dec-19,29.96,30.84,29.90,30.40,115896413
18-Dec-19,28.90,30.10,28.71,29.85,102394242
17-Dec-19,28.89,29.05,28.72,28.81,38754458
16-Dec-19,28.74,28.96,28.45,28.95,40590161
13-Dec-19,28.50,28.78,28.35,28.78,51317532
12-Dec-19,28.78,28.85,28.34,28.44,47826332
11-Dec-19,28.49,28.70,28.27,28.50,75279448
10-Dec-19,28.85,28.85,28.13,28.44,66102639
09-Dec-19,28.94,29.25,28.82,29.05,72348914
06-Dec-19,28.43,29.08,28.42,28.88,52671805
05-Dec-19,28.55,29.04,28.31,28.31,52587033
04-Dec-19,28.60,28.68,28.30,28.49,45462221
03-Dec-19,28.50,28.69,28.23,28.51,43422132
02-Dec-19,28.50,28.65,28.28,28.47,42455673
29-Nov-19,28.30,28.65,28.29,28.50,51071167
28-Nov-19,28.41,28.50,27.98,27.98,45256117
27-Nov-19,28.39,28.54,27.89,28.20,43935207
26-Nov-19,28.40,28.55,27.86,28.55,52401799
25-Nov-19,27.87,28.47,27.53,28.47,48019276
22-Nov-19,27.75,28.04,27.41,27.78,39647930
21-Nov-19,26.65,28.04,26.56,27.75,102010172
19-Nov-19,26.90,27.02,26.61,26.61,76202664
18-Nov-19,27.00,27.51,26.77,26.92,75342047
14-Nov-19,26.00,27.00,25.97,27.00,71626844
13-Nov-19,25.60,26.03,25.56,26.03,21233248
12-Nov-19,26.00,26.00,25.59,25.74,25580064
11-Nov-19,25.67,26.31,25.50,26.08,31160388
08-Nov-19,26.10,26.15,25.62,25.86,33186957
07-Nov-19,25.98,26.30,25.88,26.30,32737402
06-Nov-19,25.72,25.89,25.34,25.85,66399547
05-Nov-19,25.49,25.71,25.31,25.70,24467314

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FLRY3