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
25/04/2024	0,89%	0,13	14,66	14,54	14,39	14,67	25M	5.072
24/04/2024	-1,29%	-0,19	14,53	14,75	14,35	14,75	44M	8.216
23/04/2024	5,07%	0,71	14,72	14,51	14,44	14,79	163M	23.143
22/04/2024	-0,21%	-0,03	14,01	14,02	13,87	14,09	45M	7.827
19/04/2024	1,23%	0,17	14,04	13,87	13,81	14,08	39M	8.860
18/04/2024	-0,07%	-0,01	13,87	13,89	13,69	13,98	114M	14.039
17/04/2024	-1,14%	-0,16	13,88	14,07	13,81	14,13	53M	10.073
16/04/2024	-1,96%	-0,28	14,04	14,22	13,99	14,30	68M	11.457
15/04/2024	-2,72%	-0,40	14,32	14,73	14,29	14,75	65M	10.886
12/04/2024	-0,54%	-0,08	14,72	14,80	14,60	14,82	37M	7.250
11/04/2024	0,68%	0,10	14,80	14,70	14,60	14,90	61M	7.020
10/04/2024	-1,41%	-0,21	14,70	14,91	14,63	14,94	40M	8.716
09/04/2024	1,08%	0,16	14,91	14,73	14,73	14,95	22M	4.258
08/04/2024	0,34%	0,05	14,75	14,71	14,67	14,83	33M	4.826
05/04/2024	-1,08%	-0,16	14,70	14,88	14,62	14,94	50M	5.705
04/04/2024	0,34%	0,05	14,86	14,80	14,80	15,03	34M	7.852
03/04/2024	-0,34%	-0,05	14,81	14,86	14,59	14,86	51M	8.960
02/04/2024	-0,13%	-0,02	14,86	14,88	14,68	14,88	30M	4.990
01/04/2024	-0,80%	-0,12	14,88	14,97	14,86	15,03	19M	4.572
28/03/2024	-0,92%	-0,14	15,00	15,13	14,87	15,13	37M	6.684
27/03/2024	1,07%	0,16	15,14	14,98	14,86	15,15	46M	5.057
26/03/2024	-0,07%	-0,01	14,98	14,99	14,84	15,04	39M	5.261
25/03/2024	0,07%	0,01	14,99	15,00	14,86	15,01	33M	5.353
22/03/2024	-1,45%	-0,22	14,98	15,15	14,94	15,25	41M	4.865
21/03/2024	0,13%	0,02	15,20	15,24	15,10	15,37	55M	9.394
20/03/2024	0,73%	0,11	15,18	14,92	14,87	15,30	50M	10.960
19/03/2024	0,13%	0,02	15,07	15,06	14,91	15,22	31M	7.968
18/03/2024	0,80%	0,12	15,05	14,98	14,96	15,15	33M	7.682
15/03/2024	-0,40%	-0,06	14,93	14,98	14,82	15,02	98M	9.221
14/03/2024	0,87%	0,13	14,99	14,82	14,77	15,05	55M	11.768
13/03/2024	-1,91%	-0,29	14,86	15,03	14,84	15,07	80M	10.964
12/03/2024	-1,43%	-0,22	15,15	15,46	15,11	15,78	80M	10.676
11/03/2024	0,20%	0,03	15,37	15,29	15,22	15,40	32M	7.150
08/03/2024	-1,98%	-0,31	15,34	16,00	15,21	16,17	74M	12.068
07/03/2024	-0,25%	-0,04	15,65	15,75	15,51	15,79	30M	6.452
06/03/2024	0,26%	0,04	15,69	15,65	15,54	15,87	34M	8.040
05/03/2024	-1,51%	-0,24	15,65	15,90	15,58	15,99	49M	7.807
04/03/2024	-1,06%	-0,17	15,89	16,12	15,80	16,16	27M	5.249
01/03/2024	0,94%	0,15	16,06	15,92	15,88	16,20	38M	8.669
29/02/2024	0,00%	0,00	15,91	15,91	15,68	15,94	41M	6.463
28/02/2024	-2,03%	-0,33	15,91	16,20	15,79	16,29	56M	11.137
27/02/2024	2,92%	0,46	16,24	15,87	15,83	16,32	36M	7.297
26/02/2024	0,38%	0,06	15,78	15,72	15,64	15,86	32M	5.751
23/02/2024	-0,44%	-0,07	15,72	15,78	15,58	15,85	51M	9.340
22/02/2024	0,06%	0,01	15,79	15,82	15,68	15,84	43M	7.512
21/02/2024	-0,63%	-0,10	15,78	15,89	15,69	15,98	30M	5.616
20/02/2024	0,83%	0,13	15,88	15,72	15,68	15,94	74M	10.363
19/02/2024	-0,82%	-0,13	15,75	15,82	15,73	15,88	58M	10.461
16/02/2024	-0,13%	-0,02	15,88	15,95	15,74	16,02	35M	8.771
15/02/2024	-0,13%	-0,02	15,90	15,84	15,74	15,98	59M	8.370
14/02/2024	-1,12%	-0,18	15,92	16,12	15,77	16,13	42M	8.443
09/02/2024	-0,12%	-0,02	16,10	16,20	16,03	16,28	27M	7.216
08/02/2024	-2,30%	-0,38	16,12	16,37	16,12	16,54	45M	5.203
07/02/2024	-0,30%	-0,05	16,50	16,50	16,32	16,56	29M	8.119
06/02/2024	1,41%	0,23	16,55	16,27	16,11	16,63	33M	6.828
05/02/2024	0,31%	0,05	16,32	16,26	16,14	16,41	31M	6.658
02/02/2024	-0,91%	-0,15	16,27	16,35	15,97	16,50	85M	13.632
01/02/2024	0,92%	0,15	16,42	16,31	16,27	16,47	30M	7.712
31/01/2024	0,49%	0,08	16,27	16,14	16,11	16,48	50M	12.167
30/01/2024	-1,34%	-0,22	16,19	16,40	16,06	16,42	61M	6.767
29/01/2024	-0,49%	-0,08	16,41	16,43	16,27	16,45	24M	5.603
26/01/2024	-1,08%	-0,18	16,49	16,68	16,40	16,71	37M	6.070
25/01/2024	-0,66%	-0,11	16,67	16,78	16,62	16,93	17M	3.831
24/01/2024	1,15%	0,19	16,78	16,79	16,75	17,08	51M	13.067
23/01/2024	1,84%	0,30	16,59	16,32	16,25	16,75	48M	10.903
22/01/2024	-0,18%	-0,03	16,29	16,31	16,16	16,37	35M	5.215
19/01/2024	-0,85%	-0,14	16,32	16,54	16,00	16,54	43M	7.031
18/01/2024	-2,31%	-0,39	16,46	16,90	16,36	16,90	48M	8.450
17/01/2024	-1,52%	-0,26	16,85	17,10	16,85	17,12	41M	9.689
16/01/2024	-2,12%	-0,37	17,11	17,40	17,02	17,40	32M	7.797
15/01/2024	-0,34%	-0,06	17,48	17,54	17,36	17,58	17M	4.095
12/01/2024	0,06%	0,01	17,54	17,54	17,36	17,63	17M	3.737
11/01/2024	0,75%	0,13	17,53	17,35	17,26	17,67	32M	8.192
10/01/2024	-0,57%	-0,10	17,40	17,50	17,23	17,63	120M	6.968
09/01/2024	-0,79%	-0,14	17,50	17,60	17,48	17,68	33M	8.366
08/01/2024	0,57%	0,10	17,64	17,53	17,36	17,65	29M	7.053
05/01/2024	0,63%	0,11	17,54	17,36	17,27	17,65	30M	8.078
04/01/2024	-1,25%	-0,22	17,43	17,64	17,23	17,64	32M	6.636
03/01/2024	-1,12%	-0,20	17,65	17,77	17,58	17,83	56M	7.988
02/01/2024	-1,05%	-0,19	17,85	18,01	17,67	18,08	51M	11.571
28/12/2023	-2,43%	-0,45	18,04	18,46	17,98	18,50	148M	13.746
27/12/2023	-0,16%	-0,03	18,49	18,45	18,27	18,58	29M	6.193
26/12/2023	-0,16%	-0,03	18,52	18,55	18,35	18,65	28M	7.269
22/12/2023	1,53%	0,28	18,55	18,27	18,11	18,59	41M	8.985
21/12/2023	0,27%	0,05	18,27	18,29	18,16	18,44	41M	9.143
20/12/2023	-1,03%	-0,19	18,22	18,41	18,06	18,51	43M	10.754
19/12/2023	1,66%	0,30	18,41	18,19	18,11	18,41	30M	8.767
18/12/2023	-2,53%	-0,47	18,11	18,43	17,78	18,48	46M	11.306
15/12/2023	0,98%	0,18	18,58	18,94	18,30	18,96	111M	12.467
14/12/2023	0,82%	0,15	18,40	18,30	18,30	18,55	52M	16.270
13/12/2023	3,52%	0,62	18,25	17,62	17,59	18,36	75M	16.253
12/12/2023	1,03%	0,18	17,63	17,50	17,40	17,66	19M	4.914
11/12/2023	-0,23%	-0,04	17,45	17,50	17,30	17,51	19M	5.117
08/12/2023	0,52%	0,09	17,49	17,38	17,21	17,50	37M	8.474
07/12/2023	-0,46%	-0,08	17,40	17,51	17,16	17,59	61M	8.047
06/12/2023	-0,79%	-0,14	17,48	17,78	17,34	17,81	24M	6.208
05/12/2023	1,44%	0,25	17,62	17,45	17,38	17,70	44M	11.765
04/12/2023	-0,52%	-0,09	17,37	17,44	17,23	17,44	31M	7.828
01/12/2023	1,69%	0,29	17,46	17,11	17,11	17,50	64M	13.537
30/11/2023	1,54%	0,26	17,17	16,89	16,61	17,35	79M	13.069
29/11/2023	-0,76%	-0,13	16,91	17,04	16,81	17,19	38M	7.932
28/11/2023	1,01%	0,17	17,04	16,92	16,84	17,23	30M	7.886
27/11/2023	0,12%	0,02	16,87	16,85	16,68	16,98	40M	7.553
24/11/2023	-1,12%	-0,19	16,85	16,99	16,76	17,02	23M	5.626
23/11/2023	0,41%	0,07	17,04	16,96	16,88	17,17	18M	4.193
22/11/2023	-0,24%	-0,04	16,97	17,01	16,88	17,37	45M	11.848
21/11/2023	-0,29%	-0,05	17,01	17,00	16,82	17,18	36M	10.378
20/11/2023	0,29%	0,05	17,06	17,16	16,90	17,20	39M	10.734
17/11/2023	-1,05%	-0,18	17,01	17,19	16,95	17,38	46M	13.702
16/11/2023	1,00%	0,17	17,19	16,95	16,93	17,39	91M	20.183
14/11/2023	3,15%	0,52	17,02	16,59	16,56	17,14	93M	30.881
13/11/2023	-2,42%	-0,41	16,50	16,91	16,40	17,05	64M	15.588
10/11/2023	2,98%	0,49	16,91	16,74	16,57	17,09	122M	19.347
09/11/2023	-1,02%	-0,17	16,42	16,71	16,27	16,76	37M	7.204
08/11/2023	1,47%	0,24	16,59	16,35	16,33	16,62	40M	9.517
07/11/2023	2,51%	0,40	16,35	15,95	15,95	16,42	39M	9.120
06/11/2023	0,06%	0,01	15,95	15,99	15,84	16,15	34M	7.842
03/11/2023	3,78%	0,58	15,94	15,55	15,54	16,19	81M	19.518
01/11/2023	2,47%	0,37	15,36	14,97	14,88	15,48	54M	14.402
31/10/2023	1,15%	0,17	14,99	14,84	14,73	15,05	26M	6.563
30/10/2023	-1,98%	-0,30	14,82	15,16	14,77	15,18	45M	12.402
27/10/2023	-2,39%	-0,37	15,12	15,56	15,04	15,60	32M	7.590
26/10/2023	0,26%	0,04	15,49	15,56	15,39	15,63	39M	10.409
25/10/2023	-1,28%	-0,20	15,45	15,65	15,32	15,84	43M	8.835
24/10/2023	0,58%	0,09	15,65	15,72	15,49	15,79	44M	12.041
23/10/2023	2,50%	0,38	15,56	15,10	15,10	15,69	37M	9.883
20/10/2023	0,40%	0,06	15,18	15,01	15,01	15,28	36M	8.359
19/10/2023	0,60%	0,09	15,12	15,00	14,93	15,25	80M	13.142
18/10/2023	-2,40%	-0,37	15,03	15,33	14,95	15,34	113M	20.536
17/10/2023	-1,22%	-0,19	15,40	15,50	15,34	15,68	58M	13.623
16/10/2023	0,91%	0,14	15,59	15,48	15,45	15,73	56M	12.218
13/10/2023	-3,13%	-0,50	15,45	15,91	15,35	15,93	50M	11.535
11/10/2023	0,00%	0,00	15,95	15,94	15,76	16,02	26M	7.342
10/10/2023	-	-	15,95	15,65	15,59	16,01	46M	10.545

Date,Open,High,Low,Close,Volume
25-Apr-24,14.54,14.67,14.39,14.66,25295464
24-Apr-24,14.75,14.75,14.35,14.53,43705483
23-Apr-24,14.51,14.79,14.44,14.72,163279161
22-Apr-24,14.02,14.09,13.87,14.01,44652201
19-Apr-24,13.87,14.08,13.81,14.04,38634823
18-Apr-24,13.89,13.98,13.69,13.87,114175761
17-Apr-24,14.07,14.13,13.81,13.88,53454484
16-Apr-24,14.22,14.30,13.99,14.04,67939944
15-Apr-24,14.73,14.75,14.29,14.32,65144275
12-Apr-24,14.80,14.82,14.60,14.72,36737960
11-Apr-24,14.70,14.90,14.60,14.80,61052621
10-Apr-24,14.91,14.94,14.63,14.70,40326840
09-Apr-24,14.73,14.95,14.73,14.91,21715891
08-Apr-24,14.71,14.83,14.67,14.75,32700831
05-Apr-24,14.88,14.94,14.62,14.70,49700278
04-Apr-24,14.80,15.03,14.80,14.86,34017478
03-Apr-24,14.86,14.86,14.59,14.81,50897759
02-Apr-24,14.88,14.88,14.68,14.86,29901233
01-Apr-24,14.97,15.03,14.86,14.88,19227684
28-Mar-24,15.13,15.13,14.87,15.00,37200870
27-Mar-24,14.98,15.15,14.86,15.14,46397003
26-Mar-24,14.99,15.04,14.84,14.98,39059036
25-Mar-24,15.00,15.01,14.86,14.99,33280716
22-Mar-24,15.15,15.25,14.94,14.98,40563346
21-Mar-24,15.24,15.37,15.10,15.20,54607845
20-Mar-24,14.92,15.30,14.87,15.18,49537825
19-Mar-24,15.06,15.22,14.91,15.07,30667921
18-Mar-24,14.98,15.15,14.96,15.05,33301696
15-Mar-24,14.98,15.02,14.82,14.93,98008587
14-Mar-24,14.82,15.05,14.77,14.99,54975984
13-Mar-24,15.03,15.07,14.84,14.86,80269260
12-Mar-24,15.46,15.78,15.11,15.15,79744975
11-Mar-24,15.29,15.40,15.22,15.37,31613393
08-Mar-24,16.00,16.17,15.21,15.34,74253217
07-Mar-24,15.75,15.79,15.51,15.65,30107520
06-Mar-24,15.65,15.87,15.54,15.69,33884919
05-Mar-24,15.90,15.99,15.58,15.65,48660383
04-Mar-24,16.12,16.16,15.80,15.89,26888790
01-Mar-24,15.92,16.20,15.88,16.06,38372620
29-Feb-24,15.91,15.94,15.68,15.91,41467235
28-Feb-24,16.20,16.29,15.79,15.91,55631062
27-Feb-24,15.87,16.32,15.83,16.24,35649834
26-Feb-24,15.72,15.86,15.64,15.78,32232251
23-Feb-24,15.78,15.85,15.58,15.72,50673528
22-Feb-24,15.82,15.84,15.68,15.79,42875366
21-Feb-24,15.89,15.98,15.69,15.78,29767008
20-Feb-24,15.72,15.94,15.68,15.88,74248760
19-Feb-24,15.82,15.88,15.73,15.75,57994240
16-Feb-24,15.95,16.02,15.74,15.88,34515127
15-Feb-24,15.84,15.98,15.74,15.90,58916468
14-Feb-24,16.12,16.13,15.77,15.92,42351593
09-Feb-24,16.20,16.28,16.03,16.10,26543027
08-Feb-24,16.37,16.54,16.12,16.12,44521064
07-Feb-24,16.50,16.56,16.32,16.50,29090092
06-Feb-24,16.27,16.63,16.11,16.55,33283192
05-Feb-24,16.26,16.41,16.14,16.32,30736815
02-Feb-24,16.35,16.50,15.97,16.27,85179659
01-Feb-24,16.31,16.47,16.27,16.42,30419878
31-Jan-24,16.14,16.48,16.11,16.27,50046611
30-Jan-24,16.40,16.42,16.06,16.19,60524835
29-Jan-24,16.43,16.45,16.27,16.41,23718512
26-Jan-24,16.68,16.71,16.40,16.49,37011252
25-Jan-24,16.78,16.93,16.62,16.67,16644711
24-Jan-24,16.79,17.08,16.75,16.78,51460036
23-Jan-24,16.32,16.75,16.25,16.59,48495697
22-Jan-24,16.31,16.37,16.16,16.29,35132770
19-Jan-24,16.54,16.54,16.00,16.32,43145298
18-Jan-24,16.90,16.90,16.36,16.46,48093832
17-Jan-24,17.10,17.12,16.85,16.85,40841743
16-Jan-24,17.40,17.40,17.02,17.11,31924481
15-Jan-24,17.54,17.58,17.36,17.48,16759863
12-Jan-24,17.54,17.63,17.36,17.54,17404521
11-Jan-24,17.35,17.67,17.26,17.53,32250839
10-Jan-24,17.50,17.63,17.23,17.40,119741964
09-Jan-24,17.60,17.68,17.48,17.50,33494863
08-Jan-24,17.53,17.65,17.36,17.64,29313982
05-Jan-24,17.36,17.65,17.27,17.54,29944956
04-Jan-24,17.64,17.64,17.23,17.43,31776666
03-Jan-24,17.77,17.83,17.58,17.65,56145339
02-Jan-24,18.01,18.08,17.67,17.85,50863826
28-Dec-23,18.46,18.50,17.98,18.04,147847984
27-Dec-23,18.45,18.58,18.27,18.49,29495798
26-Dec-23,18.55,18.65,18.35,18.52,28002875
22-Dec-23,18.27,18.59,18.11,18.55,40796346
21-Dec-23,18.29,18.44,18.16,18.27,41429476
20-Dec-23,18.41,18.51,18.06,18.22,42650269
19-Dec-23,18.19,18.41,18.11,18.41,29570200
18-Dec-23,18.43,18.48,17.78,18.11,46322452
15-Dec-23,18.94,18.96,18.30,18.58,111074295
14-Dec-23,18.30,18.55,18.30,18.40,52122583
13-Dec-23,17.62,18.36,17.59,18.25,74514879
12-Dec-23,17.50,17.66,17.40,17.63,18548558
11-Dec-23,17.50,17.51,17.30,17.45,18881839
08-Dec-23,17.38,17.50,17.21,17.49,37459626
07-Dec-23,17.51,17.59,17.16,17.40,60909698
06-Dec-23,17.78,17.81,17.34,17.48,24439482
05-Dec-23,17.45,17.70,17.38,17.62,44173447
04-Dec-23,17.44,17.44,17.23,17.37,30500575
01-Dec-23,17.11,17.50,17.11,17.46,64319398
30-Nov-23,16.89,17.35,16.61,17.17,79007192
29-Nov-23,17.04,17.19,16.81,16.91,38139683
28-Nov-23,16.92,17.23,16.84,17.04,30338678
27-Nov-23,16.85,16.98,16.68,16.87,39897262
24-Nov-23,16.99,17.02,16.76,16.85,23133019
23-Nov-23,16.96,17.17,16.88,17.04,18470343
22-Nov-23,17.01,17.37,16.88,16.97,44710888
21-Nov-23,17.00,17.18,16.82,17.01,36439443
20-Nov-23,17.16,17.20,16.90,17.06,38923766
17-Nov-23,17.19,17.38,16.95,17.01,46404789
16-Nov-23,16.95,17.39,16.93,17.19,91463311
14-Nov-23,16.59,17.14,16.56,17.02,93175034
13-Nov-23,16.91,17.05,16.40,16.50,64494697
10-Nov-23,16.74,17.09,16.57,16.91,122035240
09-Nov-23,16.71,16.76,16.27,16.42,36683930
08-Nov-23,16.35,16.62,16.33,16.59,39873515
07-Nov-23,15.95,16.42,15.95,16.35,38556471
06-Nov-23,15.99,16.15,15.84,15.95,33990320
03-Nov-23,15.55,16.19,15.54,15.94,80785249
01-Nov-23,14.97,15.48,14.88,15.36,53798780
31-Oct-23,14.84,15.05,14.73,14.99,26062410
30-Oct-23,15.16,15.18,14.77,14.82,44884078
27-Oct-23,15.56,15.60,15.04,15.12,31671220
26-Oct-23,15.56,15.63,15.39,15.49,39104270
25-Oct-23,15.65,15.84,15.32,15.45,42799407
24-Oct-23,15.72,15.79,15.49,15.65,43861507
23-Oct-23,15.10,15.69,15.10,15.56,36688182
20-Oct-23,15.01,15.28,15.01,15.18,35531529
19-Oct-23,15.00,15.25,14.93,15.12,80178680
18-Oct-23,15.33,15.34,14.95,15.03,113353529
17-Oct-23,15.50,15.68,15.34,15.40,58336471
16-Oct-23,15.48,15.73,15.45,15.59,56416356
13-Oct-23,15.91,15.93,15.35,15.45,49678881
11-Oct-23,15.94,16.02,15.76,15.95,25568060
10-Oct-23,15.65,16.01,15.59,15.95,45915648

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FLRY3