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 |
| 18/10/2019 | -1,04% | -0,26 | 24,74 | 24,99 | 24,60 | 25,00 | 30M | 4.127 |
| 17/10/2019 | 0,00% | 0,00 | 25,00 | 25,00 | 24,61 | 25,09 | 26M | 4.025 |
| 16/10/2019 | 1,63% | 0,40 | 25,00 | 24,66 | 24,18 | 25,00 | 20M | 4.767 |
| 15/10/2019 | -0,65% | -0,16 | 24,60 | 24,83 | 24,42 | 24,88 | 26M | 6.246 |
| 14/10/2019 | 0,65% | 0,16 | 24,76 | 24,73 | 24,50 | 24,78 | 20M | 4.594 |
| 11/10/2019 | 1,61% | 0,39 | 24,60 | 24,30 | 24,16 | 24,80 | 41M | 8.494 |
| 10/10/2019 | 0,00% | 0,00 | 24,21 | 24,36 | 23,99 | 24,37 | 33M | 7.279 |
| 09/10/2019 | 0,67% | 0,16 | 24,21 | 24,31 | 23,95 | 24,38 | 36M | 8.653 |
| 08/10/2019 | -0,62% | -0,15 | 24,05 | 24,20 | 23,91 | 24,34 | 30M | 6.602 |
| 07/10/2019 | -3,20% | -0,80 | 24,20 | 24,88 | 24,19 | 24,98 | 41M | 9.698 |
| 04/10/2019 | 0,00% | 0,00 | 25,00 | 25,17 | 24,60 | 25,17 | 42M | 7.328 |
| 03/10/2019 | 0,56% | 0,14 | 25,00 | 25,17 | 24,77 | 25,30 | 48M | 9.552 |
| 02/10/2019 | -4,75% | -1,24 | 24,86 | 26,00 | 24,86 | 26,00 | 62M | 10.984 |
| 01/10/2019 | -1,21% | -0,32 | 26,10 | 26,42 | 26,00 | 26,42 | 20M | 4.278 |
| 30/09/2019 | 2,80% | 0,72 | 26,42 | 25,77 | 25,55 | 26,45 | 68M | 8.613 |
| 27/09/2019 | 0,78% | 0,20 | 25,70 | 25,56 | 25,52 | 26,13 | 65M | 10.871 |
| 26/09/2019 | 0,79% | 0,20 | 25,50 | 25,31 | 25,19 | 25,63 | 39M | 7.375 |
| 25/09/2019 | -0,90% | -0,23 | 25,30 | 25,50 | 24,96 | 25,60 | 52M | 9.275 |
| 24/09/2019 | 0,08% | 0,02 | 25,53 | 25,49 | 25,30 | 25,75 | 47M | 8.780 |
| 23/09/2019 | 1,47% | 0,37 | 25,51 | 25,15 | 24,86 | 25,74 | 44M | 7.457 |
| 20/09/2019 | 2,44% | 0,60 | 25,14 | 24,73 | 24,55 | 25,14 | 40M | 6.902 |
| 19/09/2019 | -0,73% | -0,18 | 24,54 | 24,80 | 24,43 | 25,00 | 23M | 5.683 |
| 18/09/2019 | 0,45% | 0,11 | 24,72 | 24,68 | 24,33 | 25,10 | 40M | 6.953 |
| 17/09/2019 | 1,90% | 0,46 | 24,61 | 24,11 | 24,00 | 24,70 | 25M | 5.262 |
| 16/09/2019 | -0,66% | -0,16 | 24,15 | 24,19 | 23,78 | 24,30 | 19M | 4.515 |
| 13/09/2019 | 0,37% | 0,09 | 24,31 | 24,40 | 24,07 | 24,41 | 21M | 4.540 |
| 12/09/2019 | 1,72% | 0,41 | 24,22 | 23,89 | 23,83 | 24,50 | 47M | 10.052 |
| 11/09/2019 | 1,49% | 0,35 | 23,81 | 23,70 | 23,48 | 23,95 | 24M | 5.763 |
| 10/09/2019 | 0,00% | 0,00 | 23,46 | 23,55 | 23,36 | 23,73 | 25M | 5.754 |
| 09/09/2019 | -1,43% | -0,34 | 23,46 | 23,89 | 23,17 | 23,98 | 32M | 7.065 |
| 06/09/2019 | 0,13% | 0,03 | 23,80 | 23,80 | 23,76 | 24,07 | 31M | 4.235 |
| 05/09/2019 | -0,71% | -0,17 | 23,77 | 24,23 | 23,77 | 24,49 | 40M | 7.299 |
| 04/09/2019 | -0,25% | -0,06 | 23,94 | 24,28 | 23,94 | 24,37 | 32M | 7.503 |
| 03/09/2019 | 0,00% | 0,00 | 24,00 | 24,00 | 23,70 | 24,28 | 32M | 7.402 |
| 02/09/2019 | 0,00% | 0,00 | 24,00 | 23,99 | 23,86 | 24,25 | 31M | 5.949 |
| 30/08/2019 | -0,33% | -0,08 | 24,00 | 24,12 | 23,75 | 24,40 | 48M | 6.985 |
| 29/08/2019 | 3,30% | 0,77 | 24,08 | 23,56 | 23,46 | 24,48 | 40M | 8.888 |
| 28/08/2019 | -0,13% | -0,03 | 23,31 | 23,31 | 23,03 | 23,65 | 31M | 6.623 |
| 27/08/2019 | -0,38% | -0,09 | 23,34 | 23,43 | 23,00 | 23,68 | 35M | 8.433 |
| 26/08/2019 | -2,50% | -0,60 | 23,43 | 24,09 | 23,20 | 24,28 | 36M | 10.112 |
| 23/08/2019 | -2,00% | -0,49 | 24,03 | 24,32 | 23,52 | 24,38 | 49M | 12.248 |
| 22/08/2019 | 1,28% | 0,31 | 24,52 | 24,40 | 24,05 | 24,59 | 35M | 7.107 |
| 21/08/2019 | 2,11% | 0,50 | 24,21 | 23,75 | 23,73 | 24,21 | 35M | 6.721 |
| 20/08/2019 | 2,20% | 0,51 | 23,71 | 23,31 | 22,69 | 23,72 | 46M | 8.711 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Oct-19,24.99,25.00,24.60,24.74,29810747
17-Oct-19,25.00,25.09,24.61,25.00,25536321
16-Oct-19,24.66,25.00,24.18,25.00,20324107
15-Oct-19,24.83,24.88,24.42,24.60,26225011
14-Oct-19,24.73,24.78,24.50,24.76,20184735
11-Oct-19,24.30,24.80,24.16,24.60,40960422
10-Oct-19,24.36,24.37,23.99,24.21,33306177
09-Oct-19,24.31,24.38,23.95,24.21,36459729
08-Oct-19,24.20,24.34,23.91,24.05,29888005
07-Oct-19,24.88,24.98,24.19,24.20,41119636
04-Oct-19,25.17,25.17,24.60,25.00,42111723
03-Oct-19,25.17,25.30,24.77,25.00,48310447
02-Oct-19,26.00,26.00,24.86,24.86,61544978
01-Oct-19,26.42,26.42,26.00,26.10,19750202
30-Sep-19,25.77,26.45,25.55,26.42,68378696
27-Sep-19,25.56,26.13,25.52,25.70,64852444
26-Sep-19,25.31,25.63,25.19,25.50,38758594
25-Sep-19,25.50,25.60,24.96,25.30,51655047
24-Sep-19,25.49,25.75,25.30,25.53,47185589
23-Sep-19,25.15,25.74,24.86,25.51,44085191
20-Sep-19,24.73,25.14,24.55,25.14,39985668
19-Sep-19,24.80,25.00,24.43,24.54,23383682
18-Sep-19,24.68,25.10,24.33,24.72,40164751
17-Sep-19,24.11,24.70,24.00,24.61,24573220
16-Sep-19,24.19,24.30,23.78,24.15,18699434
13-Sep-19,24.40,24.41,24.07,24.31,21332313
12-Sep-19,23.89,24.50,23.83,24.22,46794230
11-Sep-19,23.70,23.95,23.48,23.81,24327939
10-Sep-19,23.55,23.73,23.36,23.46,24926903
09-Sep-19,23.89,23.98,23.17,23.46,32459280
06-Sep-19,23.80,24.07,23.76,23.80,30929158
05-Sep-19,24.23,24.49,23.77,23.77,39590775
04-Sep-19,24.28,24.37,23.94,23.94,31876471
03-Sep-19,24.00,24.28,23.70,24.00,32141902
02-Sep-19,23.99,24.25,23.86,24.00,30568974
30-Aug-19,24.12,24.40,23.75,24.00,47604464
29-Aug-19,23.56,24.48,23.46,24.08,39957093
28-Aug-19,23.31,23.65,23.03,23.31,30521019
27-Aug-19,23.43,23.68,23.00,23.34,34891326
26-Aug-19,24.09,24.28,23.20,23.43,35816610
23-Aug-19,24.32,24.38,23.52,24.03,48793032
22-Aug-19,24.40,24.59,24.05,24.52,34811463
21-Aug-19,23.75,24.21,23.73,24.21,35355966
20-Aug-19,23.31,23.72,22.69,23.71,45825032
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-19,19.68,20.32,19.68,20.03,38761800
27-May-19,19.54,19.92,19.47,19.60,38761800
24-May-19,19.70,19.79,19.29,19.44,38761800
23-May-19,19.38,19.61,19.25,19.61,38761800
22-May-19,19.71,19.95,19.36,19.41,38761800
21-May-19,19.18,19.60,19.18,19.56,38761800
20-May-19,19.25,19.32,18.71,19.02,38761800
17-May-19,19.64,19.76,19.10,19.10,38761800
16-May-19,19.76,19.79,19.47,19.60,38761800
15-May-19,19.56,19.92,19.35,19.86,38761800
14-May-19,19.75,19.90,19.56,19.74,38761800
13-May-19,19.80,19.80,19.45,19.60,38761800
10-May-19,20.31,20.35,19.91,19.96,38761800
09-May-19,20.50,20.58,20.19,20.25,38761800
08-May-19,20.35,20.69,20.31,20.69,38761800
07-May-19,20.27,20.33,19.90,20.19,38761800
06-May-19,20.49,20.60,20.23,20.38,38761800
03-May-19,20.16,20.64,20.16,20.64,38761800
02-May-19,20.79,20.98,20.16,20.16,38761800
30-Apr-19,21.13,21.26,20.65,20.75,38761800
29-Apr-19,21.40,21.64,20.75,21.02,38761800
26-Apr-19,22.00,22.24,20.93,21.02,38761800
25-Apr-19,22.23,22.55,21.86,22.55,38761800
24-Apr-19,22.41,22.58,21.92,22.12,38761800
23-Apr-19,21.94,22.41,21.84,22.30,38761800
22-Apr-19,21.70,21.92,21.50,21.74,38761800
18-Apr-19,21.58,21.96,21.41,21.66,38761800
17-Apr-19,21.84,22.00,21.23,21.47,38761800
16-Apr-19,21.91,22.19,21.60,21.78,38761800
15-Apr-19,21.91,22.21,21.62,21.94,38761800
12-Apr-19,22.27,22.46,21.31,21.90,38761800
11-Apr-19,22.65,22.73,22.07,22.30,38761800
10-Apr-19,23.15,23.16,22.50,22.54,38761800
*exoneração de responsabilidade