Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
FLRY3 - FLEURY - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 15,04 | 14,70 | -4,11% | 14,70 | 15,12 | 14,85 | 14,69 | 14,71 | 9.614 | 3.700.145.400 |
| 2/6/2026 | 15,34 | 15,33 | +0,13% | 15,23 | 15,50 | 15,34 | 15,27 | 15,34 | 6.106 | 3.002.466.900 |
| 1/6/2026 | 15,33 | 15,31 | -0,52% | 15,11 | 15,47 | 15,23 | 15,22 | 15,31 | 7.242 | 2.949.050.800 |
| 29/5/2026 | 15,70 | 15,39 | -2,22% | 15,23 | 15,76 | 15,39 | 15,39 | 15,46 | 7.396 | 3.345.206.500 |
| 28/5/2026 | 16,06 | 15,74 | -1,50% | 15,46 | 16,11 | 15,72 | 15,66 | 15,74 | 7.603 | 4.274.306.100 |
| 27/5/2026 | 16,34 | 15,98 | -0,44% | 15,90 | 16,40 | 16,12 | 15,97 | 15,99 | 7.688 | 3.926.742.800 |
| 26/5/2026 | 15,92 | 16,05 | +0,82% | 15,67 | 16,12 | 15,90 | 16,00 | 16,05 | 7.227 | 3.110.053.400 |
| 25/5/2026 | 15,71 | 15,92 | +1,47% | 15,70 | 16,05 | 15,89 | 15,91 | 15,93 | 4.459 | 2.159.295.300 |
| 22/5/2026 | 15,50 | 15,69 | 0,00% | 15,42 | 15,74 | 15,60 | 15,64 | 15,69 | 5.652 | 3.083.358.700 |
| 21/5/2026 | 15,72 | 15,69 | -0,70% | 15,46 | 15,83 | 15,63 | 15,61 | 15,69 | 5.408 | 2.587.370.400 |
| 20/5/2026 | 15,42 | 15,80 | +3,13% | 15,39 | 15,92 | 15,78 | 15,79 | 15,82 | 9.266 | 3.839.055.800 |
| 19/5/2026 | 15,46 | 15,32 | -1,92% | 15,28 | 15,62 | 15,44 | 15,32 | 15,34 | 9.170 | 3.510.014.000 |
| 18/5/2026 | 15,59 | 15,62 | +0,13% | 15,46 | 15,74 | 15,62 | 15,60 | 15,70 | 6.726 | 2.545.055.900 |
| 15/5/2026 | 15,80 | 15,60 | -2,26% | 15,46 | 15,80 | 15,60 | 15,59 | 15,61 | 8.699 | 3.748.413.800 |
| 14/5/2026 | 15,99 | 15,96 | +0,38% | 15,91 | 16,14 | 16,03 | 15,95 | 16,03 | 6.067 | 2.079.778.600 |
| 13/5/2026 | 16,25 | 15,90 | -2,15% | 15,82 | 16,28 | 16,02 | 15,82 | 15,91 | 10.592 | 4.259.362.400 |
| 12/5/2026 | 16,21 | 16,25 | -0,55% | 16,12 | 16,57 | 16,27 | 16,25 | 16,26 | 7.721 | 3.037.919.200 |
| 11/5/2026 | 16,50 | 16,34 | -1,45% | 16,28 | 16,72 | 16,46 | 16,32 | 16,38 | 9.109 | 4.945.456.600 |
| 8/5/2026 | 16,41 | 16,58 | +2,03% | 16,41 | 16,80 | 16,62 | 16,56 | 16,58 | 8.230 | 3.306.705.900 |
| 7/5/2026 | 16,69 | 16,25 | -3,45% | 16,12 | 16,89 | 16,31 | 16,20 | 16,25 | 9.532 | 4.282.499.600 |
| 6/5/2026 | 16,50 | 16,83 | +2,75% | 16,50 | 16,96 | 16,83 | 16,83 | 16,88 | 9.385 | 3.463.719.700 |
| 5/5/2026 | 16,13 | 16,38 | +0,55% | 16,13 | 16,58 | 16,45 | 16,38 | 16,47 | 5.828 | 2.243.489.200 |
| 4/5/2026 | 16,20 | 16,29 | +1,31% | 16,07 | 16,34 | 16,23 | 16,25 | 16,33 | 8.801 | 3.777.950.700 |
| 30/4/2026 | 16,09 | 16,08 | +0,31% | 16,04 | 16,27 | 16,14 | 16,07 | 16,13 | 7.024 | 3.978.291.200 |
| 29/4/2026 | 15,91 | 16,03 | +0,69% | 15,82 | 16,16 | 16,00 | 16,01 | 16,03 | 9.213 | 2.911.295.400 |
| 28/4/2026 | 15,88 | 15,92 | -0,44% | 15,72 | 16,03 | 15,87 | 15,92 | 15,95 | 7.019 | 5.211.366.000 |
| 27/4/2026 | 16,31 | 15,99 | -1,36% | 15,96 | 16,33 | 16,04 | 15,99 | 16,02 | 6.196 | 4.326.921.800 |
| 24/4/2026 | 16,21 | 16,21 | -0,67% | 16,14 | 16,41 | 16,23 | 16,21 | 16,25 | 6.587 | 2.939.348.400 |
| 23/4/2026 | 16,50 | 16,32 | -1,09% | 16,18 | 16,58 | 16,33 | 16,19 | 16,32 | 5.252 | 2.299.280.900 |
| 22/4/2026 | 16,66 | 16,50 | -1,08% | 16,44 | 16,73 | 16,54 | 16,50 | 16,52 | 4.690 | 1.850.073.900 |
| 20/4/2026 | 16,66 | 16,68 | +0,18% | 16,57 | 16,83 | 16,67 | 16,63 | 16,68 | 5.900 | 2.163.224.100 |
| 17/4/2026 | 17,00 | 16,65 | -2,57% | 16,43 | 17,13 | 16,67 | 16,65 | 16,74 | 17.303 | 7.736.195.800 |
| 16/4/2026 | 16,98 | 17,09 | +0,23% | 16,88 | 17,14 | 17,03 | 17,08 | 17,09 | 7.320 | 3.649.084.800 |
| 15/4/2026 | 17,56 | 17,05 | -3,56% | 16,71 | 17,64 | 16,97 | 16,96 | 17,06 | 12.975 | 7.583.517.300 |
| 14/4/2026 | 17,34 | 17,68 | +2,43% | 17,29 | 17,72 | 17,64 | 17,67 | 17,68 | 11.748 | 6.277.774.000 |
| 13/4/2026 | 16,80 | 17,26 | +2,01% | 16,76 | 17,34 | 17,12 | 17,26 | 17,34 | 8.607 | 4.145.213.700 |
| 10/4/2026 | 16,79 | 16,92 | +0,83% | 16,78 | 17,03 | 16,95 | 16,91 | 16,96 | 11.370 | 4.264.221.700 |
| 9/4/2026 | 16,21 | 16,78 | +4,03% | 16,15 | 16,83 | 16,64 | 16,75 | 16,78 | 10.635 | 4.665.234.700 |
| 8/4/2026 | 16,55 | 16,13 | +1,38% | 16,13 | 16,55 | 16,33 | 16,12 | 16,20 | 14.853 | 7.148.351.600 |
| 7/4/2026 | 15,80 | 15,91 | -0,06% | 15,70 | 15,97 | 15,81 | 15,87 | 15,92 | 7.294 | 3.109.772.400 |
| 6/4/2026 | 15,91 | 15,92 | +0,25% | 15,72 | 15,99 | 15,87 | 15,90 | 15,93 | 4.597 | 2.020.329.000 |
| 2/4/2026 | 15,70 | 15,88 | -0,94% | 15,54 | 15,93 | 15,77 | 15,85 | 15,94 | 9.730 | 5.219.506.600 |
| 1/4/2026 | 15,99 | 16,03 | +0,63% | 15,84 | 16,15 | 16,00 | 16,00 | 16,03 | 8.734 | 3.530.673.400 |
| 31/3/2026 | 15,87 | 15,93 | +1,59% | 15,64 | 16,08 | 15,90 | 15,93 | 16,00 | 10.370 | 3.674.281.000 |
| 30/3/2026 | 15,48 | 15,68 | +1,82% | 15,45 | 15,75 | 15,64 | 15,59 | 15,68 | 6.056 | 4.254.584.600 |
| 27/3/2026 | 15,45 | 15,40 | -0,32% | 15,30 | 15,64 | 15,44 | 15,36 | 15,42 | 9.123 | 5.234.913.100 |
| 26/3/2026 | 15,50 | 15,45 | -1,78% | 15,31 | 15,60 | 15,45 | 15,31 | 15,45 | 5.265 | 3.850.184.500 |
| 25/3/2026 | 15,65 | 15,73 | +2,14% | 15,50 | 15,86 | 15,70 | 15,67 | 15,73 | 10.497 | 4.852.515.400 |
| 24/3/2026 | 15,53 | 15,40 | -1,03% | 15,22 | 15,54 | 15,32 | 15,39 | 15,41 | 7.474 | 3.498.636.300 |
| 23/3/2026 | 15,34 | 15,56 | +4,36% | 15,10 | 15,60 | 15,39 | 15,55 | 15,56 | 12.321 | 5.419.370.500 |
| 20/3/2026 | 15,23 | 14,91 | -2,80% | 14,83 | 15,38 | 15,10 | 14,89 | 14,95 | 8.889 | 11.138.619.000 |
| 19/3/2026 | 15,11 | 15,34 | 0,00% | 15,02 | 15,46 | 15,17 | 15,33 | 15,34 | 11.475 | 4.645.872.200 |
| 18/3/2026 | 15,39 | 15,34 | -0,97% | 15,31 | 15,59 | 15,42 | 15,33 | 15,40 | 11.502 | 4.243.110.100 |
| 17/3/2026 | 15,54 | 15,49 | -0,39% | 15,40 | 15,81 | 15,57 | 15,49 | 15,50 | 9.731 | 4.432.856.900 |
| 16/3/2026 | 15,70 | 15,55 | +1,04% | 15,44 | 15,80 | 15,60 | 15,52 | 15,55 | 11.417 | 6.792.174.400 |
| 13/3/2026 | 15,70 | 15,39 | -1,72% | 15,29 | 15,94 | 15,51 | 15,35 | 15,39 | 10.311 | 4.581.458.400 |
| 12/3/2026 | 15,88 | 15,66 | -3,63% | 15,62 | 16,10 | 15,79 | 15,62 | 15,67 | 13.443 | 6.439.646.800 |
| 11/3/2026 | 16,14 | 16,25 | -0,12% | 15,99 | 16,35 | 16,18 | 16,25 | 16,28 | 7.173 | 3.524.746.100 |
| 10/3/2026 | 15,97 | 16,27 | +2,20% | 15,82 | 16,45 | 16,19 | 16,20 | 16,28 | 8.279 | 4.740.599.000 |
| 9/3/2026 | 15,99 | 15,92 | -0,62% | 15,54 | 16,04 | 15,75 | 15,88 | 15,93 | 11.309 | 8.259.345.700 |
| 6/3/2026 | 16,08 | 16,02 | -0,06% | 15,50 | 16,46 | 15,89 | 15,98 | 16,02 | 12.995 | 6.757.637.500 |
| 5/3/2026 | 16,56 | 16,03 | -3,32% | 16,03 | 16,65 | 16,22 | 16,03 | 16,04 | 10.099 | 5.140.593.200 |
| 4/3/2026 | 16,47 | 16,58 | +0,97% | 16,47 | 16,81 | 16,62 | 16,58 | 16,59 | 6.797 | 4.446.927.900 |
| 3/3/2026 | 16,52 | 16,42 | -2,84% | 16,30 | 16,71 | 16,48 | 16,42 | 16,44 | 17.089 | 12.181.164.900 |
| 2/3/2026 | 16,68 | 16,90 | +0,48% | 16,40 | 17,04 | 16,81 | 16,89 | 16,94 | 8.672 | 6.926.193.600 |
| 27/2/2026 | 17,20 | 16,82 | -2,44% | 16,82 | 17,24 | 16,98 | 16,81 | 16,85 | 8.097 | 5.498.797.800 |
| 26/2/2026 | 17,57 | 17,24 | -1,88% | 17,13 | 17,65 | 17,32 | 17,24 | 17,29 | 10.330 | 5.504.558.200 |
| 25/2/2026 | 17,70 | 17,57 | -0,17% | 17,46 | 17,76 | 17,56 | 17,51 | 17,60 | 5.013 | 2.270.583.300 |
| 24/2/2026 | 17,64 | 17,60 | +0,28% | 17,50 | 17,89 | 17,64 | 17,60 | 17,65 | 8.729 | 3.774.794.700 |
| 23/2/2026 | 17,77 | 17,55 | -1,79% | 17,32 | 17,80 | 17,51 | 17,55 | 17,56 | 7.816 | 4.580.901.100 |
| 20/2/2026 | 17,89 | 17,87 | -0,45% | 17,69 | 18,10 | 17,92 | 17,86 | 17,92 | 10.482 | 4.571.913.000 |
| 19/2/2026 | 17,81 | 17,95 | +1,13% | 17,55 | 17,97 | 17,83 | 17,86 | 17,95 | 6.023 | 2.570.594.500 |
| 18/2/2026 | 17,46 | 17,75 | +1,31% | 17,41 | 17,77 | 17,67 | 17,65 | 17,75 | 6.377 | 3.194.335.900 |
| 13/2/2026 | 16,96 | 17,52 | +2,16% | 16,93 | 17,60 | 17,44 | 17,50 | 17,53 | 10.292 | 5.069.758.700 |
| 11/2/2026 | 17,05 | 17,15 | +1,48% | 16,96 | 17,24 | 17,13 | 17,11 | 17,15 | 10.850 | 10.066.660.600 |
| 10/2/2026 | 16,94 | 16,90 | -0,24% | 16,80 | 17,06 | 16,92 | 16,83 | 16,90 | 5.156 | 2.662.056.200 |
| 9/2/2026 | 16,93 | 16,94 | +0,06% | 16,73 | 17,05 | 16,86 | 16,90 | 16,95 | 12.180 | 12.510.679.400 |
| 6/2/2026 | 16,93 | 16,93 | +0,53% | 16,67 | 16,96 | 16,80 | 16,89 | 16,94 | 7.558 | 6.644.583.800 |
| 5/2/2026 | 16,67 | 16,84 | +2,18% | 16,52 | 16,99 | 16,86 | 16,77 | 16,84 | 9.718 | 4.676.116.900 |
| 4/2/2026 | 16,95 | 16,48 | -2,77% | 16,33 | 16,96 | 16,53 | 16,47 | 16,50 | 8.123 | 7.366.544.700 |
| 3/2/2026 | 17,03 | 16,95 | +0,47% | 16,85 | 17,24 | 16,99 | 16,93 | 17,00 | 9.692 | 3.951.738.600 |
| 2/2/2026 | 16,33 | 16,87 | +1,50% | 16,33 | 16,99 | 16,79 | 16,86 | 16,88 | 10.811 | 6.895.134.800 |
| 30/1/2026 | 16,76 | 16,62 | -1,07% | 16,41 | 16,85 | 16,60 | 16,57 | 16,62 | 9.215 | 3.820.653.100 |
| 29/1/2026 | 17,23 | 16,80 | -1,75% | 16,67 | 17,23 | 16,82 | 16,78 | 16,82 | 9.072 | 3.981.322.900 |
| 28/1/2026 | 17,10 | 17,10 | +0,53% | 16,93 | 17,31 | 17,13 | 17,09 | 17,13 | 9.486 | 5.281.963.200 |
| 27/1/2026 | 16,93 | 17,01 | +1,37% | 16,89 | 17,18 | 17,04 | 17,00 | 17,10 | 10.586 | 4.154.702.900 |
| 26/1/2026 | 16,80 | 16,78 | +0,06% | 16,56 | 16,92 | 16,75 | 16,77 | 16,84 | 10.378 | 3.776.178.500 |
| 23/1/2026 | 16,46 | 16,77 | +1,82% | 16,29 | 16,90 | 16,63 | 16,71 | 16,77 | 11.311 | 4.631.253.700 |
| 22/1/2026 | 16,11 | 16,47 | +2,81% | 16,11 | 16,73 | 16,50 | 16,46 | 16,50 | 19.374 | 9.856.985.800 |
| 21/1/2026 | 15,89 | 16,02 | +2,43% | 15,86 | 16,38 | 15,99 | 16,01 | 16,03 | 15.252 | 7.120.848.800 |
| 20/1/2026 | 15,55 | 15,64 | +0,26% | 15,43 | 15,64 | 15,54 | 15,62 | 15,65 | 8.327 | 3.080.408.700 |
| 19/1/2026 | 15,38 | 15,60 | +1,10% | 15,36 | 15,68 | 15,58 | 15,55 | 15,61 | 5.136 | 2.115.835.900 |
| 16/1/2026 | 15,69 | 15,43 | -1,91% | 15,43 | 16,02 | 15,64 | 15,43 | 15,52 | 6.963 | 4.313.561.000 |
| 15/1/2026 | 15,74 | 15,73 | +1,09% | 15,49 | 15,83 | 15,71 | 15,66 | 15,73 | 5.510 | 3.811.121.400 |
| 14/1/2026 | 15,28 | 15,56 | +2,84% | 15,21 | 15,56 | 15,42 | 15,49 | 15,58 | 11.527 | 4.313.978.300 |
| 13/1/2026 | 15,50 | 15,13 | -2,39% | 15,09 | 15,50 | 15,18 | 15,12 | 15,16 | 21.237 | 7.681.173.500 |
| 12/1/2026 | 15,50 | 15,50 | 0,00% | 15,37 | 15,64 | 15,52 | 15,50 | 15,53 | 9.130 | 3.310.330.900 |
| 9/1/2026 | 15,59 | 15,50 | +2,31% | 15,33 | 15,87 | 15,59 | 15,50 | 15,54 | 9.274 | 6.004.532.100 |
| 8/1/2026 | 15,35 | 15,15 | -1,30% | 15,14 | 15,53 | 15,26 | 15,15 | 15,17 | 9.712 | 13.815.078.900 |
| 7/1/2026 | 15,64 | 15,35 | -1,54% | 15,22 | 15,64 | 15,38 | 15,35 | 15,38 | 10.170 | 3.817.638.300 |
| 6/1/2026 | 15,01 | 15,59 | +3,93% | 15,01 | 15,74 | 15,56 | 15,55 | 15,63 | 14.891 | 7.425.603.500 |
| 5/1/2026 | 14,81 | 15,00 | +1,15% | 14,67 | 15,00 | 14,91 | 15,00 | 15,01 | 5.533 | 2.167.022.800 |
| 2/1/2026 | 15,09 | 14,83 | -1,13% | 14,82 | 15,10 | 14,88 | 14,83 | 14,88 | 7.207 | 3.172.563.000 |
| 30/12/2025 | 14,77 | 15,00 | +1,56% | 14,77 | 15,05 | 14,96 | 14,93 | 15,02 | 8.146 | 3.094.212.500 |
| 29/12/2025 | 14,88 | 14,77 | -0,81% | 14,74 | 14,88 | 14,78 | 14,76 | 14,79 | 2.922 | 1.343.879.900 |
| 26/12/2025 | 14,95 | 14,89 | -0,73% | 14,76 | 14,96 | 14,84 | 14,81 | 14,89 | 3.645 | 1.495.802.200 |
| 23/12/2025 | 14,66 | 15,00 | +2,46% | 14,62 | 15,00 | 14,90 | 14,91 | 15,00 | 5.580 | 2.198.643.400 |
| 22/12/2025 | 14,54 | 14,64 | +0,76% | 14,46 | 14,67 | 14,59 | 14,59 | 14,64 | 9.358 | 3.734.345.700 |
| 19/12/2025 | 14,70 | 14,53 | -1,16% | 14,53 | 14,81 | 14,64 | 14,53 | 14,63 | 6.839 | 3.352.820.100 |
| 18/12/2025 | 14,48 | 14,70 | +0,96% | 14,48 | 14,73 | 14,62 | 14,64 | 14,72 | 12.521 | 4.995.233.900 |
| 17/12/2025 | 14,60 | 14,56 | -1,42% | 14,41 | 14,92 | 14,62 | 14,56 | 14,66 | 13.588 | 6.038.455.800 |
| 16/12/2025 | 15,10 | 14,77 | -2,83% | 14,77 | 15,15 | 14,93 | 14,76 | 14,84 | 6.997 | 3.529.305.000 |
| 15/12/2025 | 15,20 | 15,20 | +0,80% | 15,12 | 15,30 | 15,18 | 15,12 | 15,21 | 5.386 | 3.160.077.100 |
| 12/12/2025 | 14,80 | 15,08 | +1,82% | 14,80 | 15,14 | 15,04 | 15,03 | 15,08 | 7.240 | 2.312.550.100 |
| 11/12/2025 | 14,74 | 14,81 | -0,07% | 14,63 | 14,98 | 14,84 | 14,81 | 14,83 | 11.004 | 3.329.613.100 |
| 10/12/2025 | 14,53 | 14,82 | +2,85% | 14,36 | 14,93 | 14,65 | 14,79 | 14,82 | 9.761 | 5.551.771.400 |
| 9/12/2025 | 14,48 | 14,41 | -0,62% | 13,90 | 14,56 | 14,23 | 14,41 | 14,43 | 12.712 | 6.898.661.500 |
| 8/12/2025 | 14,52 | 14,50 | +0,07% | 14,43 | 14,79 | 14,59 | 14,50 | 14,59 | 8.672 | 3.113.888.400 |
| 5/12/2025 | 15,38 | 14,49 | -5,85% | 14,49 | 15,38 | 14,81 | 14,49 | 14,50 | 11.629 | 5.590.995.600 |
| 4/12/2025 | 15,21 | 15,39 | +1,25% | 15,15 | 15,39 | 15,27 | 15,39 | 15,40 | 10.816 | 4.726.881.600 |