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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 15,70 | 15,71 | -0,38% | 15,44 | 15,79 | 15,62 | 15,70 | 15,72 | 6.058 | 4.982.269.500 |
| 5/9/2025 | 15,45 | 15,77 | +2,20% | 15,45 | 15,77 | 15,68 | 15,70 | 15,77 | 7.549 | 4.359.760.400 |
| 4/9/2025 | 15,44 | 15,43 | +0,19% | 15,33 | 15,57 | 15,47 | 15,43 | 15,54 | 8.381 | 4.240.574.400 |
| 3/9/2025 | 15,23 | 15,40 | +1,12% | 15,23 | 15,48 | 15,39 | 15,35 | 15,42 | 13.874 | 10.759.215.200 |
| 2/9/2025 | 15,23 | 15,23 | -0,91% | 15,06 | 15,51 | 15,34 | 15,22 | 15,30 | 12.081 | 5.113.392.700 |
| 1/9/2025 | 15,33 | 15,37 | +3,22% | 15,19 | 15,54 | 15,36 | 15,37 | 15,38 | 12.957 | 8.125.412.000 |
| 29/8/2025 | 14,65 | 14,89 | +1,99% | 14,54 | 14,91 | 14,81 | 14,83 | 14,89 | 10.997 | 4.413.184.400 |
| 28/8/2025 | 14,45 | 14,60 | +1,81% | 14,41 | 14,89 | 14,71 | 14,60 | 14,68 | 9.129 | 3.503.686.000 |
| 27/8/2025 | 14,14 | 14,34 | +1,34% | 14,12 | 14,43 | 14,31 | 14,33 | 14,35 | 8.469 | 3.048.103.100 |
| 26/8/2025 | 14,25 | 14,15 | -0,28% | 14,13 | 14,25 | 14,16 | 14,15 | 14,22 | 3.301 | 1.566.741.500 |
| 25/8/2025 | 14,12 | 14,19 | -0,14% | 14,12 | 14,30 | 14,21 | 14,19 | 14,22 | 4.730 | 1.745.169.600 |
| 22/8/2025 | 13,93 | 14,21 | +2,23% | 13,84 | 14,22 | 14,12 | 14,12 | 14,21 | 6.976 | 2.592.177.000 |
| 21/8/2025 | 13,80 | 13,90 | -0,36% | 13,80 | 14,22 | 13,99 | 13,89 | 13,92 | 11.755 | 6.427.612.800 |
| 20/8/2025 | 13,96 | 13,95 | -0,07% | 13,86 | 14,06 | 13,98 | 13,95 | 13,97 | 12.195 | 4.396.694.300 |
| 19/8/2025 | 13,90 | 13,96 | -1,48% | 13,78 | 14,15 | 13,95 | 13,93 | 13,96 | 10.199 | 5.041.222.700 |
| 18/8/2025 | 14,12 | 14,17 | +0,64% | 13,98 | 14,26 | 14,11 | 14,14 | 14,17 | 9.282 | 3.588.884.400 |
| 15/8/2025 | 13,91 | 14,08 | +1,00% | 13,72 | 14,22 | 14,07 | 14,08 | 14,09 | 10.756 | 3.627.513.800 |
| 14/8/2025 | 13,77 | 13,94 | -0,21% | 13,77 | 14,16 | 14,01 | 13,94 | 14,08 | 10.415 | 7.888.553.300 |
| 13/8/2025 | 14,11 | 13,97 | -2,85% | 13,73 | 14,19 | 13,96 | 13,97 | 14,07 | 10.570 | 4.290.730.200 |
| 12/8/2025 | 14,30 | 14,38 | +0,70% | 14,27 | 14,54 | 14,43 | 14,37 | 14,41 | 7.113 | 3.102.847.300 |
| 11/8/2025 | 14,26 | 14,28 | -0,49% | 14,16 | 14,37 | 14,24 | 14,23 | 14,29 | 6.780 | 2.232.550.800 |
| 8/8/2025 | 14,57 | 14,35 | -1,37% | 14,14 | 14,65 | 14,42 | 14,35 | 14,45 | 10.024 | 3.365.393.600 |
| 7/8/2025 | 14,56 | 14,55 | -0,21% | 14,52 | 14,88 | 14,69 | 14,55 | 14,62 | 10.898 | 4.556.623.300 |
| 6/8/2025 | 14,36 | 14,58 | +2,39% | 14,19 | 14,58 | 14,45 | 14,58 | 14,59 | 8.320 | 3.825.812.500 |
| 5/8/2025 | 14,23 | 14,24 | -0,42% | 14,14 | 14,41 | 14,24 | 14,22 | 14,25 | 6.366 | 3.147.033.800 |
| 4/8/2025 | 14,40 | 14,30 | +0,42% | 14,05 | 14,43 | 14,16 | 14,22 | 14,31 | 10.012 | 3.571.875.500 |
| 1/8/2025 | 14,44 | 14,24 | -0,77% | 14,24 | 14,59 | 14,37 | 14,24 | 14,30 | 8.263 | 9.423.087.700 |
| 31/7/2025 | 14,44 | 14,35 | -1,31% | 14,23 | 14,49 | 14,33 | 14,34 | 14,35 | 10.953 | 4.901.301.700 |
| 30/7/2025 | 14,31 | 14,54 | +0,76% | 14,30 | 14,68 | 14,44 | 14,52 | 14,56 | 10.397 | 4.132.282.100 |
| 29/7/2025 | 14,38 | 14,43 | +0,07% | 14,38 | 14,65 | 14,53 | 14,42 | 14,46 | 12.279 | 4.858.496.400 |
| 28/7/2025 | 14,48 | 14,42 | -0,41% | 14,42 | 14,69 | 14,55 | 14,42 | 14,49 | 11.735 | 6.833.914.000 |
| 25/7/2025 | 14,12 | 14,48 | +2,33% | 14,12 | 14,56 | 14,44 | 14,48 | 14,50 | 7.102 | 4.172.276.700 |
| 24/7/2025 | 14,37 | 14,15 | -2,48% | 14,15 | 14,51 | 14,28 | 14,14 | 14,20 | 8.769 | 4.413.869.000 |
| 23/7/2025 | 14,28 | 14,51 | +0,83% | 14,28 | 14,62 | 14,46 | 14,50 | 14,51 | 12.942 | 4.497.415.900 |
| 22/7/2025 | 14,38 | 14,39 | -0,83% | 14,20 | 14,63 | 14,42 | 14,39 | 14,40 | 20.072 | 14.522.032.900 |
| 21/7/2025 | 14,90 | 14,51 | +14,89% | 14,31 | 15,19 | 14,59 | 14,50 | 14,52 | 36.007 | 26.472.572.900 |
| 18/7/2025 | 12,63 | 12,63 | -1,17% | 12,60 | 12,85 | 12,67 | 12,62 | 12,64 | 9.043 | 2.956.173.300 |
| 17/7/2025 | 12,82 | 12,78 | -0,31% | 12,70 | 12,89 | 12,80 | 12,77 | 12,83 | 7.388 | 2.777.499.200 |
| 16/7/2025 | 12,88 | 12,82 | +0,39% | 12,69 | 12,94 | 12,81 | 12,82 | 12,89 | 12.146 | 4.907.466.100 |
| 15/7/2025 | 12,92 | 12,77 | -0,70% | 12,63 | 12,96 | 12,75 | 12,76 | 12,84 | 7.864 | 2.860.967.000 |
| 14/7/2025 | 12,64 | 12,86 | +1,90% | 12,53 | 12,94 | 12,81 | 12,86 | 12,89 | 7.525 | 2.938.741.900 |
| 11/7/2025 | 12,68 | 12,62 | -0,63% | 12,48 | 12,74 | 12,60 | 12,58 | 12,63 | 10.390 | 3.737.169.900 |
| 10/7/2025 | 12,77 | 12,70 | -1,17% | 12,65 | 12,85 | 12,73 | 12,70 | 12,72 | 13.666 | 6.797.736.400 |
| 9/7/2025 | 12,92 | 12,85 | -0,54% | 12,85 | 13,03 | 12,92 | 12,85 | 12,90 | 8.923 | 3.461.084.100 |
| 8/7/2025 | 12,98 | 12,92 | -0,62% | 12,89 | 13,06 | 12,96 | 12,92 | 12,94 | 8.693 | 3.190.131.900 |
| 7/7/2025 | 13,05 | 13,00 | -0,15% | 12,82 | 13,17 | 12,94 | 13,00 | 13,01 | 7.251 | 2.828.511.000 |
| 4/7/2025 | 12,83 | 13,02 | +1,24% | 12,83 | 13,13 | 13,03 | 13,01 | 13,09 | 4.289 | 1.284.307.900 |
| 3/7/2025 | 13,08 | 12,86 | -1,46% | 12,86 | 13,17 | 12,97 | 12,85 | 12,90 | 4.357 | 1.986.983.200 |
| 2/7/2025 | 13,04 | 13,05 | +0,38% | 12,81 | 13,13 | 13,02 | 13,03 | 13,08 | 12.181 | 4.345.012.000 |
| 1/7/2025 | 12,98 | 13,00 | -0,15% | 12,91 | 13,15 | 12,99 | 12,99 | 13,00 | 5.652 | 2.213.035.900 |
| 30/6/2025 | 12,73 | 13,02 | +2,28% | 12,69 | 13,09 | 12,94 | 13,02 | 13,05 | 5.368 | 1.884.197.100 |
| 27/6/2025 | 12,79 | 12,73 | -0,86% | 12,61 | 12,94 | 12,72 | 12,67 | 12,74 | 5.484 | 2.271.344.900 |
| 26/6/2025 | 13,03 | 12,84 | -0,31% | 12,78 | 13,06 | 12,90 | 12,83 | 12,86 | 10.643 | 3.130.783.300 |
| 25/6/2025 | 13,07 | 12,88 | -2,20% | 12,88 | 13,18 | 13,00 | 12,87 | 12,91 | 10.171 | 4.492.305.400 |
| 24/6/2025 | 13,33 | 13,17 | -0,68% | 13,02 | 13,37 | 13,21 | 13,17 | 13,18 | 7.351 | 3.791.801.000 |
| 23/6/2025 | 13,04 | 13,26 | +1,53% | 12,96 | 13,33 | 13,20 | 13,22 | 13,26 | 8.253 | 3.064.516.100 |
| 20/6/2025 | 13,38 | 13,06 | -3,04% | 13,04 | 13,45 | 13,13 | 13,05 | 13,08 | 8.846 | 5.906.994.000 |
| 18/6/2025 | 13,20 | 13,47 | +1,58% | 13,16 | 13,55 | 13,40 | 13,46 | 13,53 | 11.976 | 4.560.199.300 |
| 17/6/2025 | 13,30 | 13,26 | +0,15% | 13,12 | 13,35 | 13,24 | 13,25 | 13,26 | 10.554 | 4.241.016.900 |
| 16/6/2025 | 13,19 | 13,24 | +1,69% | 13,11 | 13,36 | 13,26 | 13,23 | 13,24 | 9.101 | 3.990.019.300 |
| 13/6/2025 | 12,86 | 13,02 | +0,77% | 12,72 | 13,12 | 12,98 | 13,02 | 13,07 | 9.124 | 3.283.709.000 |
| 12/6/2025 | 12,70 | 12,92 | +1,17% | 12,70 | 12,98 | 12,87 | 12,92 | 12,97 | 6.736 | 3.137.584.300 |
| 11/6/2025 | 12,75 | 12,77 | -0,31% | 12,72 | 12,98 | 12,81 | 12,76 | 12,83 | 5.306 | 1.970.973.200 |
| 10/6/2025 | 13,05 | 12,81 | -1,23% | 12,73 | 13,15 | 12,88 | 12,81 | 12,84 | 7.902 | 3.350.589.900 |
| 9/6/2025 | 13,06 | 12,97 | -0,77% | 12,80 | 13,18 | 12,94 | 12,95 | 12,99 | 7.461 | 2.891.184.400 |
| 6/6/2025 | 13,07 | 13,07 | +0,54% | 12,98 | 13,20 | 13,07 | 13,06 | 13,07 | 13.200 | 3.719.048.100 |
| 5/6/2025 | 13,10 | 13,00 | -0,46% | 12,96 | 13,16 | 13,03 | 12,99 | 13,01 | 7.074 | 4.837.196.000 |
| 4/6/2025 | 13,23 | 13,06 | +0,15% | 13,04 | 13,30 | 13,11 | 13,05 | 13,07 | 7.092 | 2.962.364.500 |
| 3/6/2025 | 12,80 | 13,04 | +1,72% | 12,78 | 13,29 | 13,09 | 13,04 | 13,10 | 7.739 | 3.186.519.500 |
| 2/6/2025 | 12,86 | 12,82 | -0,23% | 12,77 | 13,19 | 12,84 | 12,81 | 12,86 | 5.842 | 3.303.270.800 |
| 30/5/2025 | 12,62 | 12,85 | -0,39% | 12,44 | 12,85 | 12,69 | 12,85 | 12,86 | 12.109 | 6.583.140.500 |
| 29/5/2025 | 12,86 | 12,90 | +0,31% | 12,80 | 13,00 | 12,90 | 12,90 | 12,92 | 9.863 | 2.491.236.300 |
| 28/5/2025 | 12,81 | 12,86 | +0,78% | 12,69 | 12,94 | 12,83 | 12,85 | 12,90 | 6.625 | 2.181.954.100 |
| 27/5/2025 | 12,80 | 12,76 | +0,79% | 12,69 | 12,87 | 12,77 | 12,75 | 12,79 | 12.377 | 5.416.581.700 |
| 26/5/2025 | 12,59 | 12,66 | +0,56% | 12,58 | 12,80 | 12,68 | 12,65 | 12,69 | 5.293 | 1.435.273.600 |
| 23/5/2025 | 12,34 | 12,59 | +0,96% | 12,16 | 12,61 | 12,47 | 12,58 | 12,60 | 11.945 | 3.144.007.000 |
| 22/5/2025 | 12,59 | 12,47 | 0,00% | 12,35 | 12,66 | 12,48 | 12,47 | 12,48 | 17.195 | 4.291.518.200 |
| 21/5/2025 | 12,79 | 12,47 | -2,20% | 12,41 | 12,79 | 12,54 | 12,46 | 12,48 | 11.257 | 3.606.239.300 |
| 20/5/2025 | 12,85 | 12,75 | -0,93% | 12,65 | 12,90 | 12,76 | 12,75 | 12,77 | 9.832 | 3.594.384.000 |
| 19/5/2025 | 12,50 | 12,87 | +2,55% | 12,43 | 13,05 | 12,85 | 12,87 | 12,88 | 11.378 | 5.132.489.800 |
| 16/5/2025 | 12,58 | 12,55 | -0,79% | 12,40 | 12,59 | 12,48 | 12,55 | 12,56 | 10.716 | 3.027.351.600 |
| 15/5/2025 | 12,52 | 12,65 | -0,16% | 12,37 | 12,70 | 12,55 | 12,61 | 12,65 | 10.117 | 4.050.151.000 |
| 14/5/2025 | 12,89 | 12,67 | -1,71% | 12,55 | 12,89 | 12,67 | 12,65 | 12,67 | 11.020 | 5.431.682.000 |
| 13/5/2025 | 12,65 | 12,89 | +1,90% | 12,61 | 12,99 | 12,83 | 12,84 | 12,90 | 12.073 | 3.100.056.300 |
| 12/5/2025 | 12,46 | 12,65 | +1,52% | 12,37 | 12,65 | 12,51 | 12,64 | 12,65 | 7.994 | 2.241.494.200 |
| 9/5/2025 | 13,14 | 12,46 | -5,46% | 12,40 | 13,16 | 12,55 | 12,45 | 12,50 | 20.770 | 6.787.192.100 |
| 8/5/2025 | 13,02 | 13,18 | +2,73% | 12,94 | 13,34 | 13,19 | 13,17 | 13,18 | 8.906 | 3.103.164.700 |
| 7/5/2025 | 12,96 | 12,83 | -0,08% | 12,75 | 12,96 | 12,86 | 12,82 | 12,91 | 6.305 | 2.048.028.300 |
| 6/5/2025 | 12,89 | 12,84 | -0,31% | 12,83 | 12,98 | 12,88 | 12,83 | 12,86 | 7.155 | 2.179.829.500 |
| 5/5/2025 | 12,96 | 12,88 | -0,54% | 12,87 | 13,13 | 12,94 | 12,87 | 12,89 | 8.155 | 3.373.326.500 |
| 2/5/2025 | 12,88 | 12,95 | +0,23% | 12,78 | 13,00 | 12,91 | 12,94 | 12,96 | 10.070 | 4.491.345.800 |
| 29/4/2025 | 12,80 | 12,92 | 0,00% | 12,79 | 13,06 | 12,98 | 12,91 | 12,95 | 7.604 | 2.957.760.300 |
| 28/4/2025 | 12,98 | 12,92 | -0,46% | 12,80 | 13,13 | 12,94 | 12,85 | 12,92 | 10.905 | 3.808.414.100 |
| 25/4/2025 | 13,08 | 12,98 | -0,08% | 12,92 | 13,12 | 13,01 | 12,97 | 13,07 | 7.320 | 2.959.911.700 |
| 24/4/2025 | 12,67 | 12,99 | +3,18% | 12,56 | 13,01 | 12,83 | 12,99 | 13,00 | 10.142 | 4.447.889.200 |
| 23/4/2025 | 12,48 | 12,59 | +1,70% | 12,48 | 12,69 | 12,60 | 12,58 | 12,61 | 8.397 | 3.166.811.500 |
| 22/4/2025 | 12,32 | 12,38 | +0,73% | 12,10 | 12,46 | 12,31 | 12,36 | 12,39 | 7.691 | 3.554.241.600 |
| 17/4/2025 | 12,37 | 12,29 | -0,57% | 12,11 | 12,41 | 12,22 | 12,22 | 12,29 | 10.294 | 3.734.020.700 |
| 16/4/2025 | 12,12 | 12,36 | +1,90% | 12,04 | 12,49 | 12,36 | 12,35 | 12,46 | 27.716 | 10.189.717.500 |
| 15/4/2025 | 12,12 | 12,13 | 0,00% | 11,96 | 12,14 | 12,08 | 12,08 | 12,14 | 4.000 | 1.451.443.800 |
| 14/4/2025 | 12,19 | 12,13 | +0,92% | 11,95 | 12,34 | 12,11 | 12,12 | 12,19 | 10.000 | 4.868.637.900 |
| 11/4/2025 | 12,01 | 12,02 | +0,75% | 11,83 | 12,10 | 11,99 | 12,01 | 12,02 | 5.780 | 2.345.366.300 |
| 10/4/2025 | 11,87 | 11,93 | -0,08% | 11,77 | 11,98 | 11,88 | 11,90 | 11,93 | 6.924 | 2.503.062.600 |
| 9/4/2025 | 11,37 | 11,94 | +3,92% | 11,28 | 12,08 | 11,80 | 11,91 | 11,94 | 13.159 | 4.122.760.700 |
| 8/4/2025 | 11,60 | 11,49 | -0,09% | 11,38 | 11,77 | 11,49 | 11,48 | 11,49 | 10.906 | 3.806.886.900 |
| 7/4/2025 | 11,60 | 11,50 | -1,71% | 11,39 | 11,86 | 11,56 | 11,49 | 11,53 | 13.994 | 4.016.571.500 |
| 4/4/2025 | 11,80 | 11,70 | -2,09% | 11,55 | 11,80 | 11,66 | 11,69 | 11,71 | 11.729 | 3.776.265.000 |
| 3/4/2025 | 11,86 | 11,95 | +0,76% | 11,86 | 12,10 | 11,94 | 11,92 | 11,96 | 9.568 | 3.337.216.300 |
| 2/4/2025 | 11,70 | 11,86 | +1,37% | 11,68 | 11,91 | 11,82 | 11,85 | 11,86 | 5.864 | 2.421.887.300 |
| 1/4/2025 | 11,69 | 11,70 | 0,00% | 11,64 | 11,96 | 11,77 | 11,69 | 11,77 | 9.050 | 3.614.640.800 |
| 31/3/2025 | 11,66 | 11,70 | -0,43% | 11,56 | 11,75 | 11,66 | 11,68 | 11,72 | 8.357 | 2.600.187.200 |
| 28/3/2025 | 12,00 | 11,75 | -1,84% | 11,65 | 12,00 | 11,76 | 11,74 | 11,82 | 8.224 | 4.074.992.700 |
| 27/3/2025 | 11,83 | 11,97 | +1,35% | 11,83 | 12,02 | 11,93 | 11,92 | 11,98 | 6.539 | 2.391.500.200 |
| 26/3/2025 | 11,79 | 11,81 | +0,43% | 11,65 | 12,01 | 11,82 | 11,78 | 11,82 | 8.019 | 3.197.837.700 |
| 25/3/2025 | 11,52 | 11,76 | +1,91% | 11,44 | 11,79 | 11,70 | 11,75 | 11,76 | 6.438 | 1.992.351.100 |
| 24/3/2025 | 11,70 | 11,54 | -2,29% | 11,50 | 11,85 | 11,61 | 11,54 | 11,55 | 9.879 | 3.688.214.100 |
| 21/3/2025 | 11,81 | 11,81 | -0,42% | 11,73 | 12,10 | 11,90 | 11,80 | 11,82 | 10.160 | 3.719.545.700 |
| 20/3/2025 | 11,85 | 11,86 | -0,34% | 11,83 | 12,25 | 12,00 | 11,85 | 11,90 | 13.718 | 6.663.556.200 |
| 19/3/2025 | 11,60 | 11,90 | +2,32% | 11,56 | 12,23 | 11,94 | 11,90 | 11,96 | 15.678 | 7.446.026.600 |
| 18/3/2025 | 11,67 | 11,63 | -0,43% | 11,63 | 11,90 | 11,74 | 11,62 | 11,63 | 9.004 | 3.480.625.800 |
| 17/3/2025 | 11,55 | 11,68 | +1,13% | 11,50 | 11,84 | 11,71 | 11,67 | 11,70 | 8.798 | 3.103.597.500 |
| 14/3/2025 | 11,33 | 11,55 | +2,67% | 11,28 | 11,66 | 11,51 | 11,49 | 11,55 | 9.664 | 3.060.631.800 |
| 13/3/2025 | 10,97 | 11,25 | +4,94% | 10,91 | 11,37 | 11,21 | 11,25 | 11,27 | 10.507 | 5.675.734.500 |
| 12/3/2025 | 10,71 | 10,72 | +0,09% | 10,65 | 10,88 | 10,75 | 10,71 | 10,75 | 10.690 | 3.210.371.000 |
| 11/3/2025 | 11,06 | 10,71 | -2,72% | 10,71 | 11,06 | 10,78 | 10,70 | 10,72 | 11.975 | 5.777.910.300 |
| 10/3/2025 | 11,06 | 11,01 | -0,45% | 10,98 | 11,24 | 11,09 | 11,01 | 11,07 | 14.289 | 4.779.225.700 |