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
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	2,44%	0,38	15,95	15,65	15,59	16,01	46M	10.545
09/10/2023	0,19%	0,03	15,57	15,49	15,23	15,61	52M	10.552
06/10/2023	-1,02%	-0,16	15,54	15,51	15,20	15,56	46M	12.790
05/10/2023	-0,95%	-0,15	15,70	15,79	15,57	16,04	62M	11.869
04/10/2023	-0,94%	-0,15	15,85	16,01	15,76	16,05	57M	12.859
03/10/2023	2,17%	0,34	16,00	15,53	15,53	16,23	158M	33.262
02/10/2023	3,37%	0,51	15,66	15,30	15,18	15,70	100M	14.904
29/09/2023	0,13%	0,02	15,15	15,29	14,99	15,40	32M	7.948
28/09/2023	1,41%	0,21	15,13	15,00	14,95	15,26	40M	9.341
27/09/2023	-0,20%	-0,03	14,92	15,00	14,86	15,40	83M	14.604
26/09/2023	-1,39%	-0,21	14,95	15,02	14,95	15,49	66M	14.518
25/09/2023	1,88%	0,28	15,16	14,90	14,87	15,18	54M	11.483
22/09/2023	-0,33%	-0,05	14,88	15,06	14,86	15,14	53M	10.378
21/09/2023	0,34%	0,05	14,93	14,72	14,62	15,03	65M	17.785
20/09/2023	1,85%	0,27	14,88	14,63	14,61	15,17	64M	16.864
19/09/2023	-0,20%	-0,03	14,61	14,59	14,50	14,68	44M	8.741
18/09/2023	0,07%	0,01	14,64	14,68	14,52	14,78	25M	5.414
15/09/2023	0,83%	0,12	14,63	14,58	14,45	14,80	69M	8.309
14/09/2023	-0,96%	-0,14	14,51	14,72	14,40	14,72	36M	7.248
13/09/2023	-0,20%	-0,03	14,65	14,76	14,60	14,87	38M	11.011
12/09/2023	1,59%	0,23	14,68	14,49	14,46	14,73	32M	8.241
11/09/2023	1,40%	0,20	14,45	14,33	14,27	14,49	40M	7.133
08/09/2023	-0,35%	-0,05	14,25	14,28	14,15	14,33	46M	8.962
06/09/2023	-0,07%	-0,01	14,30	14,30	14,17	14,47	36M	11.634
05/09/2023	-3,05%	-0,45	14,31	14,56	14,28	14,56	63M	13.978
04/09/2023	0,20%	0,03	14,76	14,78	14,65	15,09	54M	9.141
01/09/2023	-0,20%	-0,03	14,73	14,79	14,58	14,81	95M	14.638
31/08/2023	-1,34%	-0,20	14,76	15,01	14,65	15,05	59M	15.864
30/08/2023	-0,93%	-0,14	14,96	15,20	14,93	15,26	29M	11.193
29/08/2023	0,67%	0,10	15,10	15,09	14,87	15,24	55M	15.300
28/08/2023	-0,07%	-0,01	15,00	14,99	14,76	15,05	30M	10.351
25/08/2023	-1,44%	-0,22	15,01	15,30	14,88	15,32	29M	7.835
24/08/2023	-1,49%	-0,23	15,23	15,50	15,15	15,52	34M	9.828
23/08/2023	-0,13%	-0,02	15,46	15,48	15,33	15,55	46M	15.720
22/08/2023	1,11%	0,17	15,48	15,40	15,34	15,62	47M	12.251
21/08/2023	0,86%	0,13	15,31	15,08	15,01	15,38	44M	13.093
18/08/2023	0,53%	0,08	15,18	15,10	15,00	15,30	40M	13.399
17/08/2023	1,48%	0,22	15,10	14,90	14,88	15,18	68M	19.443
16/08/2023	0,34%	0,05	14,88	14,87	14,72	15,06	46M	16.148
15/08/2023	-0,94%	-0,14	14,83	15,00	14,78	15,15	45M	14.365
14/08/2023	-1,84%	-0,28	14,97	15,35	14,88	15,35	75M	16.640
11/08/2023	-1,29%	-0,20	15,25	15,40	15,05	15,58	64M	11.693
10/08/2023	0,78%	0,12	15,45	15,37	15,18	15,51	38M	10.246
09/08/2023	-0,45%	-0,07	15,33	15,42	15,10	15,42	44M	10.368
08/08/2023	-1,85%	-0,29	15,40	15,50	15,33	15,69	47M	14.589
07/08/2023	-1,57%	-0,25	15,69	15,95	15,55	16,01	39M	10.558
04/08/2023	-0,38%	-0,06	15,94	16,04	15,82	16,27	59M	16.073
03/08/2023	1,33%	0,21	16,00	15,87	15,76	16,17	48M	12.256
02/08/2023	-0,13%	-0,02	15,79	15,75	15,50	15,85	38M	10.564
01/08/2023	-1,86%	-0,30	15,81	16,00	15,74	16,07	52M	13.695
31/07/2023	0,25%	0,04	16,11	16,26	16,04	16,40	45M	9.245
28/07/2023	1,58%	0,25	16,07	15,90	15,89	16,25	34M	9.605
27/07/2023	-1,25%	-0,20	15,82	16,05	15,73	16,20	30M	6.910
26/07/2023	1,39%	0,22	16,02	15,86	15,84	16,20	54M	9.630
25/07/2023	0,83%	0,13	15,80	15,95	15,80	16,17	36M	11.832
24/07/2023	1,23%	0,19	15,67	15,53	15,44	15,79	51M	12.823
21/07/2023	2,11%	0,32	15,48	15,26	15,17	15,60	50M	14.025
20/07/2023	-0,20%	-0,03	15,16	15,34	15,08	15,34	25M	6.845
19/07/2023	-0,98%	-0,15	15,19	15,37	15,06	15,38	37M	8.707
18/07/2023	-0,58%	-0,09	15,34	15,32	15,26	15,53	23M	8.669
17/07/2023	0,78%	0,12	15,43	15,13	15,13	15,51	34M	12.035
14/07/2023	-1,35%	-0,21	15,31	15,47	15,15	15,58	38M	11.740
13/07/2023	-0,19%	-0,03	15,52	15,55	15,46	15,85	33M	8.811
12/07/2023	-1,89%	-0,30	15,55	15,92	15,46	16,01	55M	14.272
11/07/2023	-1,67%	-0,27	15,85	16,00	15,57	16,05	60M	18.872
10/07/2023	-0,56%	-0,09	16,12	16,26	16,04	16,37	23M	6.734
07/07/2023	0,43%	0,07	16,21	16,18	16,05	16,48	99M	13.184
06/07/2023	-1,88%	-0,31	16,14	16,38	16,04	16,39	58M	18.097
05/07/2023	1,54%	0,25	16,45	16,15	16,00	16,61	53M	12.681
04/07/2023	-0,61%	-0,10	16,20	16,35	16,04	16,51	33M	10.742
03/07/2023	1,56%	0,25	16,30	16,19	15,90	16,37	49M	11.960
30/06/2023	1,01%	0,16	16,05	15,99	15,98	16,31	68M	18.200
29/06/2023	1,92%	0,30	15,89	15,61	15,60	15,91	51M	12.053
28/06/2023	-0,06%	-0,01	15,59	15,60	15,54	15,88	42M	17.682
27/06/2023	-1,08%	-0,17	15,60	15,84	15,46	15,99	42M	12.935
26/06/2023	-2,23%	-0,36	15,77	16,17	15,65	16,24	34M	8.687
23/06/2023	2,74%	0,43	16,13	15,72	15,72	16,36	64M	16.882
22/06/2023	-0,13%	-0,02	15,70	15,70	15,44	15,74	40M	10.991
21/06/2023	0,00%	0,00	15,72	15,60	15,50	15,87	39M	13.369
20/06/2023	0,90%	0,14	15,72	15,50	15,44	15,82	40M	11.113
19/06/2023	-0,45%	-0,07	15,58	15,65	15,51	15,75	29M	8.455
16/06/2023	-2,13%	-0,34	15,65	15,93	15,65	16,13	118M	18.960
15/06/2023	0,44%	0,07	15,99	15,95	15,71	16,33	78M	18.277
14/06/2023	5,78%	0,87	15,92	15,09	15,08	15,92	106M	22.891
13/06/2023	-7,78%	-1,27	15,05	16,00	15,05	16,08	80M	23.414
12/06/2023	2,71%	0,43	16,32	15,95	15,95	16,35	54M	16.628
09/06/2023	-0,25%	-0,04	15,89	15,98	15,81	16,17	50M	14.992
07/06/2023	2,44%	0,38	15,93	16,00	15,73	16,16	54M	14.221
06/06/2023	0,91%	0,14	15,55	15,44	15,34	15,69	63M	14.796
05/06/2023	-1,85%	-0,29	15,41	15,64	15,29	15,66	83M	19.319
02/06/2023	-0,95%	-0,15	15,70	15,95	15,59	16,38	86M	26.071
01/06/2023	1,67%	0,26	15,85	15,68	15,57	15,92	53M	18.199
31/05/2023	-2,20%	-0,35	15,59	15,93	15,51	15,93	90M	16.948
30/05/2023	-0,99%	-0,16	15,94	16,21	15,81	16,34	64M	15.144
29/05/2023	-2,31%	-0,38	16,10	16,50	16,03	16,51	45M	12.842
26/05/2023	-1,26%	-0,21	16,48	16,87	16,39	16,90	52M	15.542
25/05/2023	1,89%	0,31	16,69	16,72	16,44	16,85	61M	19.853
24/05/2023	0,12%	0,02	16,38	16,31	16,16	16,47	66M	16.109
23/05/2023	-2,85%	-0,48	16,36	16,85	16,24	16,87	65M	16.399
22/05/2023	0,30%	0,05	16,84	16,74	16,73	17,19	68M	19.522
19/05/2023	-	-	16,79	16,63	16,50	17,20	73M	20.009

Date,Open,High,Low,Close,Volume
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
09-Oct-23,15.49,15.61,15.23,15.57,51757921
06-Oct-23,15.51,15.56,15.20,15.54,46432358
05-Oct-23,15.79,16.04,15.57,15.70,61817701
04-Oct-23,16.01,16.05,15.76,15.85,56641552
03-Oct-23,15.53,16.23,15.53,16.00,158269495
02-Oct-23,15.30,15.70,15.18,15.66,99614263
29-Sep-23,15.29,15.40,14.99,15.15,31858979
28-Sep-23,15.00,15.26,14.95,15.13,39614615
27-Sep-23,15.00,15.40,14.86,14.92,83487552
26-Sep-23,15.02,15.49,14.95,14.95,66205860
25-Sep-23,14.90,15.18,14.87,15.16,54119781
22-Sep-23,15.06,15.14,14.86,14.88,52718687
21-Sep-23,14.72,15.03,14.62,14.93,64510328
20-Sep-23,14.63,15.17,14.61,14.88,63508151
19-Sep-23,14.59,14.68,14.50,14.61,44072078
18-Sep-23,14.68,14.78,14.52,14.64,24826555
15-Sep-23,14.58,14.80,14.45,14.63,68755530
14-Sep-23,14.72,14.72,14.40,14.51,36276278
13-Sep-23,14.76,14.87,14.60,14.65,38197840
12-Sep-23,14.49,14.73,14.46,14.68,32233223
11-Sep-23,14.33,14.49,14.27,14.45,39923259
08-Sep-23,14.28,14.33,14.15,14.25,45558209
06-Sep-23,14.30,14.47,14.17,14.30,36126679
05-Sep-23,14.56,14.56,14.28,14.31,63271652
04-Sep-23,14.78,15.09,14.65,14.76,53856619
01-Sep-23,14.79,14.81,14.58,14.73,95242679
31-Aug-23,15.01,15.05,14.65,14.76,59384320
30-Aug-23,15.20,15.26,14.93,14.96,29233949
29-Aug-23,15.09,15.24,14.87,15.10,54510517
28-Aug-23,14.99,15.05,14.76,15.00,29770420
25-Aug-23,15.30,15.32,14.88,15.01,29185864
24-Aug-23,15.50,15.52,15.15,15.23,33693198
23-Aug-23,15.48,15.55,15.33,15.46,45868657
22-Aug-23,15.40,15.62,15.34,15.48,47074062
21-Aug-23,15.08,15.38,15.01,15.31,44485312
18-Aug-23,15.10,15.30,15.00,15.18,39845015
17-Aug-23,14.90,15.18,14.88,15.10,68350503
16-Aug-23,14.87,15.06,14.72,14.88,45540514
15-Aug-23,15.00,15.15,14.78,14.83,44763675
14-Aug-23,15.35,15.35,14.88,14.97,75269116
11-Aug-23,15.40,15.58,15.05,15.25,63617384
10-Aug-23,15.37,15.51,15.18,15.45,38330821
09-Aug-23,15.42,15.42,15.10,15.33,44050979
08-Aug-23,15.50,15.69,15.33,15.40,46887294
07-Aug-23,15.95,16.01,15.55,15.69,38676982
04-Aug-23,16.04,16.27,15.82,15.94,58672183
03-Aug-23,15.87,16.17,15.76,16.00,48177858
02-Aug-23,15.75,15.85,15.50,15.79,37951643
01-Aug-23,16.00,16.07,15.74,15.81,52034650
31-Jul-23,16.26,16.40,16.04,16.11,44600907
28-Jul-23,15.90,16.25,15.89,16.07,33537228
27-Jul-23,16.05,16.20,15.73,15.82,30059433
26-Jul-23,15.86,16.20,15.84,16.02,54113436
25-Jul-23,15.95,16.17,15.80,15.80,36467413
24-Jul-23,15.53,15.79,15.44,15.67,51245092
21-Jul-23,15.26,15.60,15.17,15.48,49749164
20-Jul-23,15.34,15.34,15.08,15.16,24898740
19-Jul-23,15.37,15.38,15.06,15.19,37232050
18-Jul-23,15.32,15.53,15.26,15.34,23435649
17-Jul-23,15.13,15.51,15.13,15.43,33615574
14-Jul-23,15.47,15.58,15.15,15.31,38306003
13-Jul-23,15.55,15.85,15.46,15.52,32711815
12-Jul-23,15.92,16.01,15.46,15.55,54554216
11-Jul-23,16.00,16.05,15.57,15.85,60175107
10-Jul-23,16.26,16.37,16.04,16.12,23471387
07-Jul-23,16.18,16.48,16.05,16.21,99283868
06-Jul-23,16.38,16.39,16.04,16.14,58304374
05-Jul-23,16.15,16.61,16.00,16.45,52644346
04-Jul-23,16.35,16.51,16.04,16.20,33064021
03-Jul-23,16.19,16.37,15.90,16.30,48692732
30-Jun-23,15.99,16.31,15.98,16.05,68454650
29-Jun-23,15.61,15.91,15.60,15.89,50714110
28-Jun-23,15.60,15.88,15.54,15.59,42303563
27-Jun-23,15.84,15.99,15.46,15.60,42416146
26-Jun-23,16.17,16.24,15.65,15.77,34184758
23-Jun-23,15.72,16.36,15.72,16.13,63610132
22-Jun-23,15.70,15.74,15.44,15.70,39513432
21-Jun-23,15.60,15.87,15.50,15.72,39411413
20-Jun-23,15.50,15.82,15.44,15.72,40297781
19-Jun-23,15.65,15.75,15.51,15.58,28848152
16-Jun-23,15.93,16.13,15.65,15.65,118355855
15-Jun-23,15.95,16.33,15.71,15.99,77698441
14-Jun-23,15.09,15.92,15.08,15.92,105628816
13-Jun-23,16.00,16.08,15.05,15.05,80258052
12-Jun-23,15.95,16.35,15.95,16.32,54256095
09-Jun-23,15.98,16.17,15.81,15.89,50010703
07-Jun-23,16.00,16.16,15.73,15.93,53742442
06-Jun-23,15.44,15.69,15.34,15.55,63090378
05-Jun-23,15.64,15.66,15.29,15.41,83443655
02-Jun-23,15.95,16.38,15.59,15.70,85526750
01-Jun-23,15.68,15.92,15.57,15.85,53456482
31-May-23,15.93,15.93,15.51,15.59,90406964
30-May-23,16.21,16.34,15.81,15.94,64079328
29-May-23,16.50,16.51,16.03,16.10,44813317
26-May-23,16.87,16.90,16.39,16.48,52056937
25-May-23,16.72,16.85,16.44,16.69,60569733
24-May-23,16.31,16.47,16.16,16.38,66299315
23-May-23,16.85,16.87,16.24,16.36,64963520
22-May-23,16.74,17.19,16.73,16.84,68443129
19-May-23,16.63,17.20,16.50,16.79,72594843

*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