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.

FLRY3F - 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 -1,29% 12,96 13,16 13,04 13,00 13,11 1.197 28.231.968
4/6/2025 13,10 13,17 +1,07% 13,04 13,29 13,14 13,16 13,17 1.360 28.641.512
3/6/2025 12,87 13,03 +0,62% 12,80 13,28 13,07 13,03 13,10 1.822 35.122.819
2/6/2025 12,88 12,95 +0,70% 12,78 13,18 12,87 12,94 12,95 1.819 34.511.126
30/5/2025 12,90 12,86 -1,08% 12,45 12,95 12,66 12,86 12,87 2.383 43.519.774
29/5/2025 12,92 13,00 +0,46% 12,81 13,00 12,91 12,92 13,00 1.057 22.599.615
28/5/2025 12,88 12,94 +1,17% 12,69 12,97 12,82 12,94 12,95 1.391 28.103.683
27/5/2025 12,78 12,79 +0,79% 12,70 12,88 12,78 12,79 12,85 1.175 27.640.761
26/5/2025 12,60 12,69 +0,24% 12,60 12,80 12,69 12,65 12,70 1.456 29.742.608
23/5/2025 12,35 12,66 +1,44% 12,18 12,68 12,43 12,60 12,66 1.684 33.165.066
22/5/2025 12,56 12,48 +0,24% 12,35 12,66 12,46 12,42 12,48 1.940 56.375.727
21/5/2025 12,88 12,45 -3,04% 12,41 12,88 12,55 12,45 12,50 1.952 46.817.061
20/5/2025 12,89 12,84 -1,00% 12,65 12,90 12,77 12,80 12,84 1.770 36.779.232
19/5/2025 12,56 12,97 +3,10% 12,44 13,05 12,81 12,92 12,97 2.050 42.183.452
16/5/2025 12,62 12,58 -1,02% 12,40 12,64 12,48 12,51 12,58 1.773 35.857.538
15/5/2025 12,67 12,71 -0,16% 12,39 12,78 12,55 12,70 12,71 2.068 37.117.249
14/5/2025 13,02 12,73 -2,00% 12,55 13,08 12,69 12,67 12,73 1.747 32.293.003
13/5/2025 12,75 12,99 +2,77% 12,61 12,99 12,82 12,98 12,99 1.488 28.980.258
12/5/2025 12,60 12,64 +0,08% 12,38 12,66 12,48 12,63 12,64 1.951 38.323.546
9/5/2025 13,39 12,63 -4,68% 12,40 13,40 12,60 12,53 12,63 5.307 178.633.693
8/5/2025 13,06 13,25 +2,24% 12,93 13,33 13,17 13,22 13,25 1.156 25.786.005
7/5/2025 12,97 12,96 -0,08% 12,46 13,03 12,81 12,86 12,96 1.783 65.316.287
6/5/2025 12,89 12,97 -0,23% 12,77 12,99 12,88 12,95 12,97 1.327 27.383.097
5/5/2025 12,99 13,00 -0,54% 12,88 13,13 12,96 12,94 13,00 1.510 28.440.956
2/5/2025 13,10 13,07 +0,31% 12,78 13,10 12,90 13,00 13,07 1.697 36.381.297
29/4/2025 12,92 13,03 +1,56% 12,79 13,06 12,99 13,00 13,03 1.063 25.557.280
28/4/2025 12,99 12,83 -2,06% 12,80 13,14 12,98 12,83 12,84 1.516 37.828.044
25/4/2025 13,11 13,10 +0,77% 12,92 13,11 13,02 13,03 13,10 1.402 28.750.806
24/4/2025 12,70 13,00 +3,34% 12,56 13,00 12,77 12,96 13,00 1.192 26.961.541
23/4/2025 12,50 12,58 +0,64% 12,42 12,69 12,58 12,58 12,66 1.113 27.844.438
22/4/2025 12,29 12,50 +1,63% 12,11 12,50 12,26 12,43 12,50 1.548 31.707.362
17/4/2025 12,47 12,30 -1,60% 12,11 12,47 12,22 12,28 12,30 1.406 25.733.222
16/4/2025 12,15 12,50 +3,73% 12,05 12,50 12,33 12,49 12,50 1.446 32.918.555
15/4/2025 12,28 12,05 -1,87% 11,95 12,28 12,07 12,05 12,07 980 21.078.979
14/4/2025 12,15 12,28 +1,32% 11,96 12,30 12,11 12,15 12,28 1.321 26.987.283
11/4/2025 12,00 12,12 +1,68% 11,83 12,13 11,97 12,06 12,12 976 23.076.651
10/4/2025 11,94 11,92 -1,00% 11,76 12,08 11,86 11,83 11,92 1.054 20.422.321
9/4/2025 11,40 12,04 +5,61% 11,26 12,07 11,74 12,00 12,04 1.212 30.310.322
8/4/2025 11,58 11,40 -0,78% 11,39 11,82 11,54 11,40 11,50 5.983 78.071.919
7/4/2025 11,70 11,49 -2,21% 11,34 11,85 11,49 11,49 11,54 5.779 77.116.674
4/4/2025 11,95 11,75 -1,67% 11,56 12,10 11,69 11,68 11,75 1.774 36.400.357
3/4/2025 11,89 11,95 +0,93% 11,83 12,09 11,95 11,92 11,95 1.387 27.836.179
2/4/2025 11,75 11,84 +1,20% 11,67 11,91 11,79 11,80 11,84 1.094 21.316.247
1/4/2025 11,83 11,70 +0,34% 11,65 11,97 11,79 11,70 11,75 1.224 29.595.182
31/3/2025 11,82 11,66 -0,68% 11,57 11,83 11,66 11,66 11,69 1.379 25.737.731
28/3/2025 11,97 11,74 -0,84% 11,66 12,12 11,79 11,73 11,81 1.255 23.420.231
27/3/2025 11,84 11,84 -0,42% 11,82 12,00 11,91 11,84 11,90 942 19.708.046
26/3/2025 11,70 11,89 +2,50% 11,65 12,00 11,81 11,85 11,89 1.161 22.380.438
25/3/2025 11,54 11,60 +0,87% 11,45 11,79 11,70 11,60 11,70 1.402 26.529.684
24/3/2025 11,80 11,50 -2,13% 11,50 11,84 11,66 11,50 11,56 1.597 26.595.750
21/3/2025 11,82 11,75 -0,59% 11,73 12,10 11,92 11,75 11,81 1.480 30.645.987
20/3/2025 11,81 11,82 -0,34% 11,80 12,22 11,99 11,82 11,95 1.217 25.553.725
19/3/2025 11,62 11,86 +1,37% 11,57 12,23 11,93 11,86 11,99 1.333 27.843.925
18/3/2025 11,68 11,70 0,00% 11,65 11,89 11,75 11,70 11,79 1.423 28.292.519
17/3/2025 11,59 11,70 +1,12% 11,50 11,82 11,69 11,70 11,74 1.392 28.338.898
14/3/2025 11,38 11,57 +1,85% 11,25 11,66 11,52 11,50 11,57 1.622 28.384.440
13/3/2025 10,73 11,36 +5,09% 10,73 11,38 11,20 11,30 11,36 1.431 23.574.221
12/3/2025 10,82 10,81 +0,46% 10,66 10,88 10,77 10,74 10,82 1.809 25.948.787
11/3/2025 11,13 10,76 -2,18% 10,71 11,15 10,82 10,76 10,77 3.217 43.847.648
10/3/2025 11,10 11,00 -0,45% 10,99 11,26 11,10 11,00 11,11 2.069 35.625.250
7/3/2025 11,05 11,05 -4,91% 10,80 11,20 11,00 11,05 11,19 4.073 57.310.961
6/3/2025 11,40 11,62 +1,93% 11,36 11,75 11,58 11,58 11,62 2.552 43.746.405
5/3/2025 11,13 11,40 +0,97% 11,11 11,88 11,43 11,40 11,53 1.599 32.226.204
28/2/2025 11,41 11,29 0,00% 11,29 11,79 11,51 11,29 11,43 3.587 47.534.027
27/2/2025 11,20 11,29 -0,35% 11,14 11,37 11,24 11,20 11,29 1.245 22.761.156
26/2/2025 11,49 11,33 -1,99% 11,20 11,57 11,31 11,33 11,34 1.924 32.353.168
25/2/2025 11,72 11,56 -0,34% 11,46 11,79 11,58 11,48 11,56 1.756 27.442.601
24/2/2025 11,86 11,60 -0,85% 11,60 11,92 11,79 11,60 11,76 1.081 20.792.252
21/2/2025 11,94 11,70 -1,02% 11,66 12,01 11,78 11,70 11,88 1.527 23.071.914
20/2/2025 12,02 11,82 -1,75% 11,81 12,06 11,91 11,82 11,94 1.056 17.889.814
19/2/2025 12,04 12,03 -1,80% 11,91 12,19 12,07 11,96 12,03 1.247 17.080.733
18/2/2025 12,44 12,25 -1,05% 12,04 12,66 12,20 12,15 12,25 1.283 22.915.211
17/2/2025 12,49 12,38 -0,88% 12,30 12,65 12,50 12,38 12,45 1.308 23.211.794
14/2/2025 11,80 12,49 +6,39% 11,80 12,49 12,14 12,47 12,49 1.387 22.996.787
13/2/2025 12,01 11,74 -2,25% 11,65 12,01 11,75 11,74 11,81 1.308 20.390.635
12/2/2025 12,48 12,01 -3,46% 12,01 12,48 12,14 12,01 12,16 1.421 18.227.942
11/2/2025 11,93 12,44 +4,89% 11,90 12,56 12,36 12,44 12,48 1.065 19.302.064
10/2/2025 11,68 11,86 +1,54% 11,68 12,15 11,96 11,86 11,95 1.324 22.114.627
7/2/2025 11,58 11,68 +0,78% 11,42 11,69 11,52 11,60 11,68 1.453 24.296.944
6/2/2025 11,60 11,59 -0,34% 11,45 11,63 11,54 11,55 11,59 1.349 22.752.970
5/2/2025 11,86 11,63 -3,41% 11,55 11,99 11,67 11,60 11,63 1.532 25.286.476
4/2/2025 11,99 12,04 +0,50% 11,80 12,04 11,90 11,87 12,04 1.201 23.256.781
3/2/2025 11,94 11,98 +0,34% 11,74 12,11 11,90 11,86 11,98 1.318 26.857.219
31/1/2025 11,93 11,94 +1,19% 11,80 12,10 11,90 11,91 11,94 1.238 23.673.394
30/1/2025 11,50 11,80 +1,29% 11,50 12,10 11,90 11,80 11,95 1.038 18.914.496
29/1/2025 11,76 11,65 0,00% 11,46 11,87 11,61 11,51 11,65 1.400 23.430.482
28/1/2025 11,97 11,65 -2,18% 11,65 11,97 11,84 11,65 11,75 1.019 19.957.272
27/1/2025 11,58 11,91 +1,45% 11,53 12,07 11,90 11,91 12,03 1.038 20.247.689
24/1/2025 11,51 11,74 +2,26% 11,43 11,84 11,69 11,60 11,74 1.075 20.352.800
23/1/2025 11,88 11,48 -2,71% 11,48 12,00 11,64 11,48 11,54 1.006 20.508.395
22/1/2025 11,60 11,80 +1,81% 11,51 11,80 11,61 11,75 11,80 1.245 20.254.819
21/1/2025 11,77 11,59 -2,44% 11,58 11,82 11,68 11,59 11,77 1.333 20.621.196
20/1/2025 11,55 11,88 +4,12% 11,42 11,88 11,66 11,78 11,88 1.181 21.850.832
17/1/2025 11,40 11,41 +0,09% 11,28 11,55 11,44 11,41 11,54 1.221 22.304.673
16/1/2025 11,77 11,40 -3,14% 11,24 11,82 11,47 11,40 11,53 1.990 31.817.523
15/1/2025 11,70 11,77 +2,17% 11,65 11,90 11,75 11,72 11,77 1.399 24.628.631
14/1/2025 11,57 11,52 -0,43% 11,50 11,72 11,60 11,52 11,57 1.196 21.848.713
13/1/2025 11,96 11,57 -2,03% 11,54 11,97 11,67 11,57 11,70 2.051 31.486.187
10/1/2025 12,22 11,81 -3,36% 11,79 12,22 11,91 11,81 11,97 1.918 27.504.023
9/1/2025 12,11 12,22 +0,91% 12,03 12,22 12,09 12,08 12,22 1.280 20.058.166
8/1/2025 12,20 12,11 -0,33% 12,05 12,23 12,13 12,11 12,23 1.292 22.786.305
7/1/2025 12,40 12,15 -2,02% 12,15 12,45 12,31 12,15 12,28 1.692 26.516.479
6/1/2025 12,04 12,40 +4,03% 12,00 12,44 12,19 12,30 12,40 1.433 26.268.393
3/1/2025 12,07 11,92 -0,42% 11,92 12,16 12,03 11,92 11,96 1.617 28.574.820
2/1/2025 12,15 11,97 -1,07% 11,77 12,27 11,95 11,97 12,01 2.537 39.015.431
30/12/2024 12,28 12,10 -2,18% 12,09 12,34 12,19 12,10 12,25 1.809 29.050.642
27/12/2024 12,32 12,37 +1,39% 12,20 12,42 12,29 12,28 12,37 1.751 26.444.327
26/12/2024 12,37 12,20 -0,57% 12,20 12,44 12,25 12,20 12,30 1.804 31.319.893
23/12/2024 12,63 12,27 -2,93% 12,25 12,68 12,43 12,27 12,38 1.988 30.019.869
20/12/2024 12,50 12,64 +2,18% 12,36 12,65 12,51 12,60 12,64 1.618 28.593.749
19/12/2024 12,34 12,37 +0,16% 12,16 12,50 12,36 12,37 12,50 1.566 23.582.879
18/12/2024 12,73 12,35 -1,98% 12,16 12,80 12,39 12,20 12,35 2.009 36.116.854
17/12/2024 12,80 12,60 -1,56% 12,55 12,85 12,67 12,60 12,71 1.905 28.636.528
16/12/2024 13,23 12,80 -2,22% 12,75 13,23 12,93 12,79 12,87 2.499 33.568.665
13/12/2024 13,31 13,09 -1,58% 13,09 13,63 13,27 13,09 13,29 1.906 33.472.647
12/12/2024 13,73 13,30 -2,78% 13,30 13,80 13,47 13,30 13,40 1.584 31.927.809
11/12/2024 13,40 13,68 +3,40% 13,28 13,81 13,47 13,58 13,75 1.482 28.800.717
10/12/2024 13,12 13,23 +0,30% 13,10 13,41 13,27 13,23 13,40 1.249 24.642.397
9/12/2024 13,20 13,19 +1,07% 13,00 13,21 13,11 13,09 13,19 1.669 26.511.097

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.