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
11/06/2021	-1,57%	-0,43	27,04	27,43	26,79	27,54	24M	5.439
10/06/2021	0,66%	0,18	27,47	27,36	27,13	27,69	28M	5.572
09/06/2021	-0,22%	-0,06	27,29	27,39	27,06	27,56	29M	6.069
08/06/2021	0,18%	0,05	27,35	27,18	27,13	27,88	54M	10.180
07/06/2021	1,68%	0,45	27,30	26,91	26,68	27,54	58M	11.469
04/06/2021	0,75%	0,20	26,85	26,64	26,46	26,95	39M	6.857
02/06/2021	-0,63%	-0,17	26,65	27,30	26,30	27,31	72M	13.898
01/06/2021	1,32%	0,35	26,82	26,43	26,32	26,82	41M	11.104
31/05/2021	0,15%	0,04	26,47	26,43	26,11	26,52	23M	4.055
28/05/2021	1,34%	0,35	26,43	26,10	26,10	26,52	62M	15.888
27/05/2021	-2,32%	-0,62	26,08	26,60	26,04	26,76	203M	11.640

26/05/2021	-0,41%	-0,11	26,70	27,02	26,53	27,18	68M	10.637
25/05/2021	-1,11%	-0,30	26,81	27,11	26,68	27,29	35M	8.081
24/05/2021	-0,40%	-0,11	27,11	27,28	26,87	27,54	59M	7.068
21/05/2021	-1,52%	-0,42	27,22	27,57	26,97	27,58	32M	6.061
20/05/2021	2,29%	0,62	27,64	27,10	26,73	27,64	45M	7.595
19/05/2021	2,35%	0,62	27,02	26,16	26,00	27,15	59M	10.134
18/05/2021	-0,08%	-0,02	26,40	26,42	26,21	26,59	38M	6.021
17/05/2021	0,76%	0,20	26,42	26,22	26,04	26,70	30M	5.631
14/05/2021	1,08%	0,28	26,22	26,43	26,20	26,47	18M	4.355
13/05/2021	2,17%	0,55	25,94	25,41	25,32	26,40	56M	13.044
12/05/2021	-2,53%	-0,66	25,39	25,91	25,20	26,00	34M	7.613
11/05/2021	0,27%	0,07	26,05	25,68	25,53	26,23	20M	4.400
10/05/2021	1,25%	0,32	25,98	25,66	25,47	26,09	33M	7.036
07/05/2021	-0,31%	-0,08	25,66	25,89	25,54	26,08	34M	7.470
06/05/2021	-1,19%	-0,31	25,74	26,02	25,60	26,10	20M	5.349
05/05/2021	1,24%	0,32	26,05	25,65	25,52	26,07	42M	8.366
04/05/2021	2,55%	0,64	25,73	25,00	25,00	25,90	53M	12.524
03/05/2021	-1,80%	-0,46	25,09	25,61	24,83	25,68	64M	15.125
30/04/2021	0,08%	0,02	25,55	25,89	25,38	26,64	86M	15.254
29/04/2021	0,24%	0,06	25,53	25,60	25,47	25,89	37M	6.910
28/04/2021	0,24%	0,06	25,47	25,48	25,13	25,66	39M	7.292
27/04/2021	-1,82%	-0,47	25,41	25,94	25,33	25,96	36M	6.235
26/04/2021	-1,45%	-0,38	25,88	26,30	25,70	26,42	44M	8.391
23/04/2021	-0,61%	-0,16	26,26	26,66	26,14	26,70	34M	8.148
22/04/2021	-1,49%	-0,40	26,42	26,94	26,31	27,00	34M	8.102
20/04/2021	-1,03%	-0,28	26,82	26,98	26,67	27,22	43M	9.269
19/04/2021	-0,37%	-0,10	27,10	27,30	26,98	27,76	58M	11.350
16/04/2021	0,33%	0,09	27,20	27,08	26,86	27,32	55M	8.332
15/04/2021	-0,26%	-0,07	27,11	27,19	26,92	27,45	56M	9.694
14/04/2021	-0,11%	-0,03	27,18	27,22	27,04	27,47	47M	12.163
13/04/2021	0,85%	0,23	27,21	27,05	27,05	27,76	67M	12.861
12/04/2021	2,24%	0,59	26,98	26,65	26,61	27,13	46M	9.602
09/04/2021	-1,24%	-0,33	26,39	26,66	26,33	26,82	46M	10.432
08/04/2021	-1,07%	-0,29	26,72	26,90	26,52	27,03	61M	13.030
07/04/2021	0,33%	0,09	27,01	26,80	26,72	27,32	51M	12.624
06/04/2021	3,90%	1,01	26,92	26,00	25,81	27,07	149M	14.589
05/04/2021	0,86%	0,22	25,91	25,88	25,77	26,07	28M	7.227
01/04/2021	0,35%	0,09	25,69	25,60	25,55	26,08	49M	13.333
31/03/2021	-0,04%	-0,01	25,60	25,61	25,14	25,84	54M	11.916
30/03/2021	2,69%	0,67	25,61	24,90	24,90	25,67	43M	10.689
29/03/2021	-0,87%	-0,22	24,94	24,85	24,73	25,16	27M	7.225
26/03/2021	0,20%	0,05	25,16	25,10	24,86	25,39	39M	7.574
25/03/2021	1,09%	0,27	25,11	24,80	24,43	25,42	45M	12.386
24/03/2021	-2,40%	-0,61	24,84	25,29	24,81	25,57	43M	10.891
23/03/2021	0,91%	0,23	25,45	25,11	24,99	25,71	27M	7.527
22/03/2021	-0,39%	-0,10	25,22	25,29	24,98	25,68	26M	7.501
19/03/2021	1,48%	0,37	25,32	24,95	24,92	25,40	40M	6.948
18/03/2021	-1,19%	-0,30	24,95	25,24	24,74	25,37	31M	7.969
17/03/2021	0,44%	0,11	25,25	25,14	24,85	25,36	52M	9.452
16/03/2021	-0,83%	-0,21	25,14	25,27	25,08	25,59	36M	6.371
15/03/2021	3,13%	0,77	25,35	24,58	24,56	25,65	34M	7.032
12/03/2021	-1,09%	-0,27	24,58	24,55	24,42	24,78	48M	6.340
11/03/2021	1,22%	0,30	24,85	24,80	24,62	25,15	43M	10.687
10/03/2021	0,86%	0,21	24,55	24,41	24,11	24,70	49M	12.443
09/03/2021	-0,41%	-0,10	24,34	24,41	24,08	24,90	55M	13.120
08/03/2021	-2,90%	-0,73	24,44	25,14	24,25	25,35	114M	23.965
05/03/2021	-1,26%	-0,32	25,17	25,66	25,05	25,66	62M	12.657
04/03/2021	1,15%	0,29	25,49	25,31	25,07	25,85	45M	10.274
03/03/2021	-1,68%	-0,43	25,20	25,09	23,95	25,30	84M	16.648
02/03/2021	-1,12%	-0,29	25,63	25,72	24,69	25,80	76M	17.169
01/03/2021	-3,39%	-0,91	25,92	27,12	25,92	27,34	56M	12.977
26/02/2021	-0,52%	-0,14	26,83	27,10	26,57	27,98	79M	16.427
25/02/2021	0,00%	0,00	26,97	26,98	26,71	27,38	45M	11.101
24/02/2021	-0,41%	-0,11	26,97	27,08	26,72	27,13	32M	8.179
23/02/2021	1,39%	0,37	27,08	26,71	26,34	27,23	71M	15.460
22/02/2021	-3,61%	-1,00	26,71	26,92	26,57	27,19	52M	12.756
19/02/2021	0,40%	0,11	27,71	27,64	27,37	27,80	22M	5.552
18/02/2021	-2,16%	-0,61	27,60	27,90	27,28	28,03	46M	11.954
17/02/2021	-0,35%	-0,10	28,21	28,31	27,78	28,47	32M	6.822
12/02/2021	0,78%	0,22	28,31	28,16	27,91	28,40	43M	7.731
11/02/2021	2,15%	0,59	28,09	27,69	27,62	28,63	48M	9.926
10/02/2021	-0,76%	-0,21	27,50	27,77	27,41	27,91	36M	9.321
09/02/2021	-0,89%	-0,25	27,71	27,80	27,56	27,93	24M	6.762
08/02/2021	-0,71%	-0,20	27,96	28,21	27,66	28,70	44M	9.848
05/02/2021	0,75%	0,21	28,16	28,06	27,94	28,49	21M	4.984
04/02/2021	-1,38%	-0,39	27,95	28,35	27,91	28,61	34M	7.249
03/02/2021	-1,25%	-0,36	28,34	28,73	28,20	28,99	51M	11.316
02/02/2021	5,21%	1,42	28,70	27,76	27,63	28,97	111M	21.099
01/02/2021	3,88%	1,02	27,28	26,75	26,54	27,55	79M	18.082
29/01/2021	-2,34%	-0,63	26,26	26,59	26,12	26,79	80M	11.419
28/01/2021	1,28%	0,34	26,89	26,55	26,45	26,94	51M	10.611
27/01/2021	-0,64%	-0,17	26,55	26,64	26,37	27,03	52M	10.918
26/01/2021	0,19%	0,05	26,72	26,70	26,52	27,22	52M	11.032
22/01/2021	-0,97%	-0,26	26,67	26,68	26,40	26,90	36M	7.936
21/01/2021	-1,07%	-0,29	26,93	27,22	26,80	27,68	38M	9.271
20/01/2021	-1,13%	-0,31	27,22	27,64	27,04	27,85	35M	8.528
19/01/2021	-1,36%	-0,38	27,53	28,15	27,42	28,18	37M	8.940
18/01/2021	-0,43%	-0,12	27,91	28,23	27,75	28,53	36M	6.562
15/01/2021	0,68%	0,19	28,03	27,51	27,20	28,27	40M	9.103
14/01/2021	0,58%	0,16	27,84	27,99	27,66	28,10	35M	7.791
13/01/2021	-0,29%	-0,08	27,68	27,89	27,31	28,00	56M	9.564
12/01/2021	3,58%	0,96	27,76	26,86	26,67	27,76	71M	10.690
11/01/2021	-2,15%	-0,59	26,80	27,12	26,54	27,64	66M	13.950
08/01/2021	5,88%	1,52	27,39	25,99	25,87	27,66	64M	13.090
07/01/2021	-0,23%	-0,06	25,87	25,78	25,32	26,20	53M	10.847
06/01/2021	-2,37%	-0,63	25,93	26,59	25,93	26,66	58M	11.748
05/01/2021	-1,63%	-0,44	26,56	26,71	26,24	26,95	57M	13.196
04/01/2021	-0,07%	-0,02	27,00	27,35	26,61	27,54	43M	8.610
30/12/2020	-1,06%	-0,29	27,02	27,35	27,02	27,60	39M	7.904
29/12/2020	0,66%	0,18	27,31	27,13	26,91	27,45	34M	7.861
28/12/2020	2,15%	0,57	27,13	26,68	26,52	27,16	23M	5.315
23/12/2020	-0,64%	-0,17	26,56	26,74	26,50	27,00	38M	9.404
22/12/2020	0,22%	0,06	26,73	26,77	26,57	26,98	34M	7.280
21/12/2020	-0,30%	-0,08	26,67	26,44	26,04	27,18	74M	12.108
18/12/2020	-2,12%	-0,58	26,75	27,37	26,66	27,57	37M	6.920
17/12/2020	-1,05%	-0,29	27,33	27,62	27,24	27,82	35M	7.968
16/12/2020	2,41%	0,65	27,62	27,12	26,94	27,90	64M	13.955
15/12/2020	-1,75%	-0,48	26,97	27,51	26,92	27,70	42M	9.244
14/12/2020	1,33%	0,36	27,45	27,35	27,25	28,07	52M	11.149
11/12/2020	0,44%	0,12	27,09	26,95	26,60	27,31	36M	7.490
10/12/2020	1,05%	0,28	26,97	26,83	26,22	27,04	54M	6.714
09/12/2020	-0,63%	-0,17	26,69	26,80	26,55	27,28	40M	9.977
08/12/2020	-0,89%	-0,24	26,86	27,10	26,61	27,14	42M	8.349
07/12/2020	-0,99%	-0,27	27,10	27,38	26,92	27,45	49M	11.425
04/12/2020	0,51%	0,14	27,37	27,26	26,92	27,45	49M	11.782
03/12/2020	3,81%	1,00	27,23	26,32	25,86	27,26	74M	12.967
02/12/2020	1,59%	0,41	26,23	25,71	25,65	26,49	51M	10.515
01/12/2020	-2,79%	-0,74	25,82	26,55	25,66	26,74	96M	22.626
30/11/2020	-1,41%	-0,38	26,56	26,91	26,23	27,00	77M	15.066
27/11/2020	0,15%	0,04	26,94	27,01	26,72	27,10	30M	6.441
26/11/2020	-0,52%	-0,14	26,90	27,09	26,80	27,15	24M	5.252
25/11/2020	0,15%	0,04	27,04	26,99	26,92	27,28	36M	7.354
24/11/2020	-	-	27,00	27,15	26,56	27,25	48M	9.118

Date,Open,High,Low,Close,Volume
11-Jun-21,27.43,27.54,26.79,27.04,23900004
10-Jun-21,27.36,27.69,27.13,27.47,27535401
09-Jun-21,27.39,27.56,27.06,27.29,28874272
08-Jun-21,27.18,27.88,27.13,27.35,53954876
07-Jun-21,26.91,27.54,26.68,27.30,58309107
04-Jun-21,26.64,26.95,26.46,26.85,39074396
02-Jun-21,27.30,27.31,26.30,26.65,71512150
01-Jun-21,26.43,26.82,26.32,26.82,41247931
31-May-21,26.43,26.52,26.11,26.47,22706768
28-May-21,26.10,26.52,26.10,26.43,61738983
27-May-21,26.60,26.76,26.04,26.08,202520816
26-May-21,27.02,27.18,26.53,26.70,67501579
25-May-21,27.11,27.29,26.68,26.81,34957572
24-May-21,27.28,27.54,26.87,27.11,58912107
21-May-21,27.57,27.58,26.97,27.22,31637874
20-May-21,27.10,27.64,26.73,27.64,45384446
19-May-21,26.16,27.15,26.00,27.02,58600240
18-May-21,26.42,26.59,26.21,26.40,37950636
17-May-21,26.22,26.70,26.04,26.42,29535774
14-May-21,26.43,26.47,26.20,26.22,17872609
13-May-21,25.41,26.40,25.32,25.94,55715174
12-May-21,25.91,26.00,25.20,25.39,34201948
11-May-21,25.68,26.23,25.53,26.05,19514182
10-May-21,25.66,26.09,25.47,25.98,32550645
07-May-21,25.89,26.08,25.54,25.66,33666631
06-May-21,26.02,26.10,25.60,25.74,19568745
05-May-21,25.65,26.07,25.52,26.05,42476298
04-May-21,25.00,25.90,25.00,25.73,52669321
03-May-21,25.61,25.68,24.83,25.09,63537470
30-Apr-21,25.89,26.64,25.38,25.55,85691115
29-Apr-21,25.60,25.89,25.47,25.53,37321870
28-Apr-21,25.48,25.66,25.13,25.47,38812238
27-Apr-21,25.94,25.96,25.33,25.41,35508301
26-Apr-21,26.30,26.42,25.70,25.88,44266835
23-Apr-21,26.66,26.70,26.14,26.26,33900998
22-Apr-21,26.94,27.00,26.31,26.42,33706278
20-Apr-21,26.98,27.22,26.67,26.82,43091258
19-Apr-21,27.30,27.76,26.98,27.10,57677325
16-Apr-21,27.08,27.32,26.86,27.20,55181489
15-Apr-21,27.19,27.45,26.92,27.11,55946507
14-Apr-21,27.22,27.47,27.04,27.18,46606187
13-Apr-21,27.05,27.76,27.05,27.21,66843337
12-Apr-21,26.65,27.13,26.61,26.98,45628119
09-Apr-21,26.66,26.82,26.33,26.39,45777265
08-Apr-21,26.90,27.03,26.52,26.72,60718120
07-Apr-21,26.80,27.32,26.72,27.01,51362523
06-Apr-21,26.00,27.07,25.81,26.92,148859280
05-Apr-21,25.88,26.07,25.77,25.91,28483221
01-Apr-21,25.60,26.08,25.55,25.69,48752079
31-Mar-21,25.61,25.84,25.14,25.60,53878661
30-Mar-21,24.90,25.67,24.90,25.61,43070121
29-Mar-21,24.85,25.16,24.73,24.94,26592348
26-Mar-21,25.10,25.39,24.86,25.16,39493373
25-Mar-21,24.80,25.42,24.43,25.11,44637109
24-Mar-21,25.29,25.57,24.81,24.84,43247689
23-Mar-21,25.11,25.71,24.99,25.45,26638417
22-Mar-21,25.29,25.68,24.98,25.22,26493837
19-Mar-21,24.95,25.40,24.92,25.32,40477715
18-Mar-21,25.24,25.37,24.74,24.95,31236798
17-Mar-21,25.14,25.36,24.85,25.25,52440231
16-Mar-21,25.27,25.59,25.08,25.14,36254804
15-Mar-21,24.58,25.65,24.56,25.35,34090913
12-Mar-21,24.55,24.78,24.42,24.58,47649546
11-Mar-21,24.80,25.15,24.62,24.85,43469414
10-Mar-21,24.41,24.70,24.11,24.55,49183095
09-Mar-21,24.41,24.90,24.08,24.34,54908389
08-Mar-21,25.14,25.35,24.25,24.44,113771215
05-Mar-21,25.66,25.66,25.05,25.17,61612293
04-Mar-21,25.31,25.85,25.07,25.49,45257512
03-Mar-21,25.09,25.30,23.95,25.20,84222891
02-Mar-21,25.72,25.80,24.69,25.63,76165426
01-Mar-21,27.12,27.34,25.92,25.92,55636140
26-Feb-21,27.10,27.98,26.57,26.83,79463196
25-Feb-21,26.98,27.38,26.71,26.97,45182690
24-Feb-21,27.08,27.13,26.72,26.97,31754736
23-Feb-21,26.71,27.23,26.34,27.08,70840836
22-Feb-21,26.92,27.19,26.57,26.71,52270553
19-Feb-21,27.64,27.80,27.37,27.71,21611551
18-Feb-21,27.90,28.03,27.28,27.60,46199690
17-Feb-21,28.31,28.47,27.78,28.21,31994650
12-Feb-21,28.16,28.40,27.91,28.31,42973841
11-Feb-21,27.69,28.63,27.62,28.09,48041643
10-Feb-21,27.77,27.91,27.41,27.50,35577009
09-Feb-21,27.80,27.93,27.56,27.71,23822708
08-Feb-21,28.21,28.70,27.66,27.96,44265856
05-Feb-21,28.06,28.49,27.94,28.16,20927080
04-Feb-21,28.35,28.61,27.91,27.95,34366433
03-Feb-21,28.73,28.99,28.20,28.34,51125599
02-Feb-21,27.76,28.97,27.63,28.70,111396436
01-Feb-21,26.75,27.55,26.54,27.28,78779799
29-Jan-21,26.59,26.79,26.12,26.26,79510306
28-Jan-21,26.55,26.94,26.45,26.89,50944715
27-Jan-21,26.64,27.03,26.37,26.55,51729588
26-Jan-21,26.70,27.22,26.52,26.72,52316724
22-Jan-21,26.68,26.90,26.40,26.67,35546371
21-Jan-21,27.22,27.68,26.80,26.93,37720444
20-Jan-21,27.64,27.85,27.04,27.22,34835397
19-Jan-21,28.15,28.18,27.42,27.53,37321581
18-Jan-21,28.23,28.53,27.75,27.91,36275402
15-Jan-21,27.51,28.27,27.20,28.03,40083071
14-Jan-21,27.99,28.10,27.66,27.84,35126024
13-Jan-21,27.89,28.00,27.31,27.68,56433291
12-Jan-21,26.86,27.76,26.67,27.76,71304948
11-Jan-21,27.12,27.64,26.54,26.80,65703478
08-Jan-21,25.99,27.66,25.87,27.39,64012994
07-Jan-21,25.78,26.20,25.32,25.87,53455851
06-Jan-21,26.59,26.66,25.93,25.93,57729873
05-Jan-21,26.71,26.95,26.24,26.56,56928423
04-Jan-21,27.35,27.54,26.61,27.00,42972716
30-Dec-20,27.35,27.60,27.02,27.02,38911555
29-Dec-20,27.13,27.45,26.91,27.31,34350411
28-Dec-20,26.68,27.16,26.52,27.13,22959957
23-Dec-20,26.74,27.00,26.50,26.56,38129588
22-Dec-20,26.77,26.98,26.57,26.73,33674775
21-Dec-20,26.44,27.18,26.04,26.67,74034654
18-Dec-20,27.37,27.57,26.66,26.75,36563094
17-Dec-20,27.62,27.82,27.24,27.33,35432145
16-Dec-20,27.12,27.90,26.94,27.62,64376068
15-Dec-20,27.51,27.70,26.92,26.97,41602678
14-Dec-20,27.35,28.07,27.25,27.45,51985627
11-Dec-20,26.95,27.31,26.60,27.09,36417731
10-Dec-20,26.83,27.04,26.22,26.97,53632318
09-Dec-20,26.80,27.28,26.55,26.69,39548991
08-Dec-20,27.10,27.14,26.61,26.86,42346687
07-Dec-20,27.38,27.45,26.92,27.10,49127960
04-Dec-20,27.26,27.45,26.92,27.37,48769806
03-Dec-20,26.32,27.26,25.86,27.23,74336701
02-Dec-20,25.71,26.49,25.65,26.23,51218788
01-Dec-20,26.55,26.74,25.66,25.82,96470894
30-Nov-20,26.91,27.00,26.23,26.56,77017597
27-Nov-20,27.01,27.10,26.72,26.94,30275723
26-Nov-20,27.09,27.15,26.80,26.90,24289399
25-Nov-20,26.99,27.28,26.92,27.04,35847711
24-Nov-20,27.15,27.25,26.56,27.00,48408422

*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
moedas e criptomoedas
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...