O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

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
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
7/3/2025 11,00 11,06 -4,66% 10,78 11,19 11,02 11,05 11,08 21.276 7.840.780.500
6/3/2025 11,43 11,60 +1,84% 11,35 11,74 11,58 11,60 11,61 15.957 7.018.114.100
5/3/2025 11,13 11,39 +2,71% 11,06 11,61 11,43 11,39 11,40 13.532 5.777.434.700
28/2/2025 11,44 11,09 -0,27% 11,09 11,80 11,41 11,09 11,12 20.321 11.435.439.600
27/2/2025 11,18 11,12 -0,54% 11,12 11,36 11,23 11,12 11,18 10.299 4.174.169.800
26/2/2025 11,55 11,18 -2,19% 11,18 11,56 11,29 11,17 11,18 15.226 5.084.226.700
25/2/2025 11,72 11,43 -2,14% 11,43 11,76 11,55 11,43 11,49 9.515 3.417.472.700
24/2/2025 11,82 11,68 -0,51% 11,62 11,91 11,77 11,68 11,71 5.491 2.348.782.600
21/2/2025 11,90 11,74 -1,18% 11,66 11,91 11,76 11,73 11,76 8.576 3.439.090.000
20/2/2025 11,81 11,88 -0,17% 11,80 12,07 11,90 11,87 11,91 7.375 5.627.205.400
19/2/2025 12,05 11,90 -1,90% 11,90 12,20 12,02 11,90 11,92 7.780 2.508.962.400
18/2/2025 12,46 12,13 -2,49% 12,04 12,46 12,13 12,10 12,13 8.159 5.023.520.100
17/2/2025 12,45 12,44 -0,08% 12,33 12,66 12,46 12,40 12,46 7.913 3.190.407.400
14/2/2025 11,81 12,45 +5,78% 11,75 12,47 12,22 12,40 12,46 13.183 5.681.198.900
13/2/2025 11,95 11,77 -1,75% 11,64 11,95 11,74 11,71 11,77 8.611 4.096.136.300
12/2/2025 12,35 11,98 -4,08% 11,98 12,35 12,12 11,97 12,01 11.606 4.393.389.100
11/2/2025 12,01 12,49 +5,05% 11,93 12,56 12,39 12,48 12,49 10.561 3.753.349.900
10/2/2025 11,79 11,89 +1,71% 11,79 12,15 11,97 11,89 11,90 7.141 2.929.467.800
7/2/2025 11,47 11,69 +1,83% 11,42 11,69 11,55 11,60 11,69 10.401 3.549.344.000
6/2/2025 11,50 11,48 -0,52% 11,45 11,63 11,52 11,48 11,55 5.630 2.729.331.100
5/2/2025 11,86 11,54 -2,62% 11,54 11,88 11,63 11,54 11,60 7.835 2.742.451.100
4/2/2025 11,88 11,85 -0,25% 11,79 12,03 11,88 11,84 11,93 7.932 2.925.768.400
3/2/2025 11,91 11,88 +0,34% 11,74 12,02 11,90 11,88 11,92 8.142 2.709.245.900
31/1/2025 11,93 11,84 -0,75% 11,79 11,99 11,89 11,83 11,92 9.343 3.988.137.800
30/1/2025 11,50 11,93 +3,74% 11,50 12,10 11,92 11,93 11,95 11.616 4.836.382.700
29/1/2025 11,66 11,50 -1,20% 11,45 11,74 11,59 11,49 11,56 8.959 4.535.288.700
28/1/2025 11,96 11,64 -2,76% 11,64 11,96 11,80 11,63 11,64 7.767 2.987.306.600
27/1/2025 11,57 11,97 +3,37% 11,54 12,08 11,94 11,97 11,98 10.980 5.469.959.100
24/1/2025 11,49 11,58 +1,22% 11,42 11,84 11,69 11,58 11,71 15.695 6.961.357.900
23/1/2025 11,87 11,44 -2,56% 11,44 11,87 11,58 11,44 11,49 8.983 2.916.812.600
22/1/2025 11,71 11,74 +1,21% 11,50 11,74 11,63 11,62 11,74 12.707 4.728.414.000
21/1/2025 11,77 11,60 -1,44% 11,58 11,80 11,67 11,60 11,70 9.291 3.295.439.200
20/1/2025 11,45 11,77 +1,99% 11,41 11,77 11,68 11,72 11,77 6.317 2.007.480.600
17/1/2025 11,37 11,54 +1,67% 11,27 11,55 11,47 11,49 11,54 10.383 3.323.436.500
16/1/2025 11,70 11,35 -3,49% 11,21 11,70 11,42 11,35 11,37 12.766 4.710.597.100
15/1/2025 11,82 11,76 +1,12% 11,65 11,89 11,74 11,75 11,81 16.185 5.408.599.200
14/1/2025 11,55 11,63 +0,69% 11,49 11,70 11,60 11,62 11,63 9.390 2.351.116.700
13/1/2025 11,82 11,55 -2,45% 11,54 11,90 11,65 11,55 11,57 13.245 4.216.461.200
10/1/2025 12,07 11,84 -1,91% 11,78 12,09 11,89 11,84 11,88 9.301 3.249.053.100
9/1/2025 12,11 12,07 -0,33% 12,02 12,14 12,07 12,05 12,10 5.724 1.606.139.400
8/1/2025 12,15 12,11 -1,06% 12,05 12,22 12,13 12,10 12,15 9.092 3.216.765.900
7/1/2025 12,32 12,24 -0,33% 12,17 12,43 12,29 12,24 12,28 8.759 3.021.729.500
6/1/2025 12,05 12,28 +2,76% 12,00 12,30 12,21 12,23 12,30 7.506 3.085.836.800
3/1/2025 12,09 11,95 -0,67% 11,91 12,15 11,99 11,95 12,01 13.983 6.812.865.300
2/1/2025 12,10 12,03 -0,33% 11,76 12,13 11,97 12,02 12,04 14.521 4.434.609.300
30/12/2024 12,29 12,07 -1,39% 12,07 12,34 12,15 12,06 12,10 13.998 4.112.516.800
27/12/2024 12,23 12,24 +0,66% 12,19 12,40 12,28 12,23 12,28 7.592 3.080.203.300
26/12/2024 12,33 12,16 -1,70% 12,16 12,35 12,21 12,15 12,20 5.647 1.921.371.500
23/12/2024 12,59 12,37 -2,29% 12,25 12,68 12,39 12,26 12,37 7.300 2.410.269.700
20/12/2024 12,44 12,66 +2,01% 12,36 12,66 12,55 12,65 12,66 9.609 3.693.773.000
19/12/2024 12,21 12,41 +2,22% 12,17 12,48 12,38 12,41 12,48 10.622 3.280.100.500
18/12/2024 12,66 12,14 -4,11% 12,14 12,68 12,34 12,14 12,17 13.409 4.354.882.700
17/12/2024 12,84 12,66 -1,09% 12,55 12,84 12,65 12,65 12,67 18.414 5.401.489.600
16/12/2024 12,98 12,80 -2,51% 12,76 13,03 12,91 12,78 12,83 9.501 3.360.208.400
13/12/2024 13,28 13,13 -1,35% 13,12 13,38 13,25 13,12 13,20 8.558 2.795.017.900
12/12/2024 13,67 13,31 -3,06% 13,30 13,67 13,44 13,31 13,33 12.268 5.233.008.900
11/12/2024 13,43 13,73 +3,00% 13,27 13,81 13,58 13,70 13,74 15.258 6.250.956.600
10/12/2024 13,23 13,33 +1,60% 13,16 13,41 13,30 13,28 13,33 6.632 4.084.228.600
9/12/2024 13,15 13,12 +0,23% 13,00 13,20 13,09 13,07 13,14 6.407 4.670.950.800

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.