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 EDJ NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 15,30 | 15,20 | -5,59% | 15,02 | 15,33 | 15,16 | 15,19 | 15,20 | 9.054 | 4.082.359.200 |
| 2/12/2025 | 15,94 | 16,10 | +1,19% | 15,80 | 16,10 | 15,93 | 16,09 | 16,11 | 12.334 | 7.058.290.600 |
| 1/12/2025 | 16,03 | 15,91 | -0,87% | 15,87 | 16,07 | 15,96 | 15,91 | 15,92 | 10.227 | 3.868.283.400 |
| 28/11/2025 | 15,64 | 16,05 | +2,62% | 15,64 | 16,18 | 16,02 | 16,02 | 16,05 | 9.381 | 4.689.456.900 |
| 27/11/2025 | 15,81 | 15,64 | +0,77% | 15,49 | 15,92 | 15,64 | 15,62 | 15,64 | 7.270 | 11.915.380.400 |
| 26/11/2025 | 15,03 | 15,52 | +3,26% | 15,03 | 15,54 | 15,38 | 15,50 | 15,53 | 7.003 | 3.249.331.600 |
| 25/11/2025 | 15,25 | 15,03 | -1,31% | 15,03 | 15,28 | 15,10 | 15,02 | 15,07 | 8.156 | 5.204.541.300 |
| 24/11/2025 | 15,32 | 15,23 | -0,65% | 15,15 | 15,56 | 15,30 | 15,17 | 15,24 | 8.798 | 4.772.727.000 |
| 21/11/2025 | 15,62 | 15,33 | -1,92% | 15,29 | 15,62 | 15,43 | 15,33 | 15,34 | 7.498 | 7.199.037.400 |
| 19/11/2025 | 15,61 | 15,63 | -0,06% | 15,54 | 15,70 | 15,60 | 15,55 | 15,63 | 6.981 | 7.510.773.700 |
| 18/11/2025 | 15,71 | 15,64 | -0,89% | 15,59 | 15,74 | 15,65 | 15,63 | 15,70 | 10.315 | 6.064.457.800 |
| 17/11/2025 | 15,95 | 15,78 | -0,75% | 15,70 | 15,95 | 15,80 | 15,77 | 15,78 | 9.010 | 2.661.572.600 |
| 14/11/2025 | 15,85 | 15,90 | +0,32% | 15,81 | 15,99 | 15,91 | 15,87 | 15,90 | 11.080 | 3.894.976.800 |
| 13/11/2025 | 16,06 | 15,85 | -1,80% | 15,81 | 16,16 | 15,91 | 15,84 | 15,85 | 11.594 | 5.441.885.300 |
| 12/11/2025 | 15,82 | 16,14 | +2,02% | 15,75 | 16,19 | 16,07 | 16,06 | 16,14 | 16.720 | 6.879.395.900 |
| 11/11/2025 | 15,89 | 15,82 | +0,32% | 15,72 | 15,97 | 15,85 | 15,81 | 15,89 | 16.207 | 6.003.818.900 |
| 10/11/2025 | 15,87 | 15,77 | +0,45% | 15,68 | 16,03 | 15,88 | 15,77 | 15,84 | 12.296 | 11.777.831.800 |
| 7/11/2025 | 15,25 | 15,70 | +3,97% | 15,23 | 15,76 | 15,62 | 15,68 | 15,72 | 13.529 | 9.685.774.500 |
| 6/11/2025 | 14,85 | 15,10 | +1,96% | 14,75 | 15,17 | 15,02 | 15,07 | 15,14 | 7.384 | 4.683.592.700 |
| 5/11/2025 | 14,52 | 14,81 | +1,79% | 14,52 | 14,93 | 14,79 | 14,79 | 14,85 | 10.533 | 5.001.859.500 |
| 4/11/2025 | 14,50 | 14,55 | +0,14% | 14,43 | 14,60 | 14,51 | 14,55 | 14,57 | 6.173 | 2.009.300.200 |
| 3/11/2025 | 14,74 | 14,53 | -0,14% | 14,44 | 14,75 | 14,51 | 14,50 | 14,54 | 5.928 | 2.304.315.100 |
| 31/10/2025 | 14,63 | 14,55 | +0,55% | 14,46 | 14,64 | 14,55 | 14,54 | 14,59 | 5.443 | 4.144.200.700 |
| 30/10/2025 | 14,41 | 14,47 | -0,14% | 14,35 | 14,55 | 14,45 | 14,46 | 14,48 | 5.359 | 3.271.335.000 |
| 29/10/2025 | 14,78 | 14,49 | -1,16% | 14,48 | 14,85 | 14,61 | 14,48 | 14,50 | 8.565 | 5.033.634.100 |
| 28/10/2025 | 14,55 | 14,66 | +0,14% | 14,42 | 14,76 | 14,62 | 14,59 | 14,66 | 8.253 | 7.515.614.100 |
| 27/10/2025 | 14,58 | 14,64 | +1,31% | 14,24 | 14,64 | 14,42 | 14,63 | 14,64 | 13.627 | 8.348.419.700 |
| 24/10/2025 | 14,20 | 14,45 | +1,76% | 14,16 | 14,58 | 14,40 | 14,45 | 14,46 | 11.488 | 13.826.720.000 |
| 23/10/2025 | 14,63 | 14,20 | -1,73% | 14,03 | 14,64 | 14,17 | 14,19 | 14,20 | 12.569 | 11.637.047.500 |
| 22/10/2025 | 14,36 | 14,45 | -2,69% | 13,97 | 14,45 | 14,22 | 14,44 | 14,45 | 24.477 | 25.404.656.900 |
| 21/10/2025 | 14,87 | 14,85 | -0,40% | 14,68 | 14,93 | 14,83 | 14,80 | 14,86 | 9.468 | 3.823.643.800 |
| 20/10/2025 | 14,99 | 14,91 | -4,30% | 14,69 | 15,10 | 14,93 | 14,90 | 14,95 | 14.221 | 9.451.845.700 |
| 17/10/2025 | 15,25 | 15,58 | +1,43% | 15,24 | 15,58 | 15,45 | 15,51 | 15,58 | 3.701 | 2.176.911.800 |
| 16/10/2025 | 15,49 | 15,36 | -0,78% | 15,30 | 15,57 | 15,40 | 15,35 | 15,37 | 4.467 | 2.257.819.300 |
| 15/10/2025 | 15,23 | 15,48 | +0,85% | 15,16 | 15,48 | 15,40 | 15,48 | 15,49 | 5.949 | 3.059.465.300 |
| 14/10/2025 | 15,36 | 15,35 | -0,65% | 15,33 | 15,53 | 15,39 | 15,32 | 15,40 | 4.889 | 2.431.762.400 |
| 13/10/2025 | 15,37 | 15,45 | +0,13% | 15,37 | 15,54 | 15,46 | 15,43 | 15,46 | 4.045 | 1.911.775.500 |
| 10/10/2025 | 15,42 | 15,43 | -0,32% | 15,26 | 15,57 | 15,36 | 15,35 | 15,43 | 7.243 | 3.608.176.000 |
| 9/10/2025 | 15,69 | 15,48 | -0,83% | 15,33 | 15,69 | 15,44 | 15,39 | 15,48 | 5.430 | 3.098.709.300 |
| 8/10/2025 | 15,79 | 15,61 | -0,89% | 15,46 | 15,79 | 15,60 | 15,59 | 15,62 | 8.332 | 7.316.030.700 |
| 7/10/2025 | 15,87 | 15,75 | -1,07% | 15,68 | 15,92 | 15,78 | 15,68 | 15,75 | 5.866 | 4.936.407.000 |
| 6/10/2025 | 16,00 | 15,92 | -0,50% | 15,78 | 16,07 | 15,88 | 15,89 | 15,92 | 5.150 | 2.519.585.600 |
| 3/10/2025 | 15,98 | 16,00 | 0,00% | 15,86 | 16,01 | 15,93 | 15,97 | 16,01 | 5.787 | 4.458.671.000 |
| 2/10/2025 | 15,91 | 16,00 | +0,25% | 15,73 | 16,00 | 15,91 | 15,93 | 16,01 | 7.617 | 5.340.028.100 |
| 1/10/2025 | 16,14 | 15,96 | -1,12% | 15,82 | 16,19 | 15,96 | 15,95 | 15,99 | 8.500 | 5.002.141.700 |
| 30/9/2025 | 16,20 | 16,14 | 0,00% | 16,13 | 16,35 | 16,20 | 16,13 | 16,19 | 7.429 | 4.553.518.500 |
| 29/9/2025 | 16,23 | 16,14 | +0,31% | 15,96 | 16,32 | 16,11 | 16,13 | 16,15 | 6.964 | 5.777.760.400 |
| 26/9/2025 | 16,12 | 16,09 | +0,25% | 15,94 | 16,23 | 16,03 | 16,06 | 16,14 | 6.338 | 4.795.380.600 |
| 25/9/2025 | 16,17 | 16,05 | -1,29% | 16,01 | 16,25 | 16,10 | 16,04 | 16,05 | 6.731 | 4.992.789.200 |
| 24/9/2025 | 16,05 | 16,26 | +1,12% | 15,99 | 16,34 | 16,14 | 16,25 | 16,28 | 12.480 | 6.092.232.200 |
| 23/9/2025 | 15,95 | 16,08 | +0,88% | 15,81 | 16,10 | 15,97 | 16,06 | 16,08 | 7.406 | 4.296.332.300 |
| 22/9/2025 | 15,81 | 15,94 | -0,19% | 15,64 | 16,02 | 15,89 | 15,93 | 15,95 | 9.462 | 4.917.185.800 |
| 19/9/2025 | 15,52 | 15,97 | +2,83% | 15,48 | 16,19 | 15,98 | 15,96 | 15,99 | 12.357 | 16.399.720.700 |
| 18/9/2025 | 15,58 | 15,53 | -0,32% | 15,34 | 15,60 | 15,43 | 15,44 | 15,54 | 5.836 | 3.514.047.300 |
| 17/9/2025 | 15,63 | 15,58 | -0,19% | 15,42 | 15,76 | 15,58 | 15,57 | 15,59 | 8.437 | 5.981.469.500 |
| 16/9/2025 | 15,62 | 15,61 | +0,26% | 15,44 | 15,73 | 15,55 | 15,58 | 15,65 | 12.395 | 6.354.545.000 |
| 15/9/2025 | 15,78 | 15,57 | -1,46% | 15,55 | 15,86 | 15,69 | 15,55 | 15,58 | 6.563 | 6.112.756.200 |
| 12/9/2025 | 15,49 | 15,80 | +1,28% | 15,49 | 15,84 | 15,75 | 15,78 | 15,80 | 5.149 | 4.165.521.000 |
| 11/9/2025 | 15,66 | 15,60 | -0,76% | 15,55 | 15,84 | 15,71 | 15,60 | 15,61 | 8.580 | 5.247.293.300 |
| 10/9/2025 | 15,78 | 15,72 | -0,44% | 15,64 | 15,86 | 15,75 | 15,72 | 15,76 | 9.574 | 7.344.048.000 |
| 9/9/2025 | 15,64 | 15,79 | +0,51% | 15,53 | 15,79 | 15,64 | 15,61 | 15,80 | 6.223 | 4.079.621.200 |
| 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 |