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.
FLRY3F - 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 | 14,81 | 15,14 | +2,64% | 14,80 | 15,14 | 15,04 | 15,01 | 15,14 | 1.075 | 21.261.805 |
| 11/12/2025 | 14,81 | 14,75 | +0,41% | 14,63 | 14,98 | 14,83 | 14,75 | 14,90 | 1.158 | 23.070.951 |
| 10/12/2025 | 14,48 | 14,69 | +2,01% | 14,37 | 14,92 | 14,53 | 14,69 | 14,89 | 1.100 | 22.843.209 |
| 9/12/2025 | 14,50 | 14,40 | -1,44% | 13,88 | 14,56 | 14,15 | 14,40 | 14,50 | 1.950 | 39.559.784 |
| 8/12/2025 | 14,64 | 14,61 | -0,20% | 14,44 | 14,79 | 14,61 | 14,55 | 14,61 | 1.476 | 34.140.376 |
| 5/12/2025 | 15,41 | 14,64 | -4,94% | 14,51 | 15,41 | 14,94 | 14,58 | 14,64 | 1.986 | 37.730.168 |
| 4/12/2025 | 15,31 | 15,40 | +0,92% | 15,16 | 15,40 | 15,26 | 15,35 | 15,40 | 1.035 | 23.599.187 |
| 3/12/2025 | 15,37 | 15,26 | -5,04% | 15,03 | 15,38 | 15,17 | 15,20 | 15,26 | 1.252 | 26.689.314 |
| 2/12/2025 | 16,02 | 16,07 | +0,19% | 15,80 | 16,07 | 15,92 | 16,03 | 16,07 | 1.627 | 30.704.962 |
| 1/12/2025 | 16,05 | 16,04 | -0,50% | 15,80 | 16,10 | 15,96 | 15,87 | 16,04 | 1.446 | 31.161.687 |
| 28/11/2025 | 15,72 | 16,12 | +3,07% | 15,65 | 16,18 | 15,98 | 16,09 | 16,12 | 1.371 | 27.642.843 |
| 27/11/2025 | 15,68 | 15,64 | +0,58% | 15,50 | 15,89 | 15,60 | 15,55 | 15,64 | 1.193 | 25.054.634 |
| 26/11/2025 | 15,03 | 15,55 | +3,53% | 15,03 | 15,55 | 15,34 | 15,41 | 15,55 | 947 | 17.924.734 |
| 25/11/2025 | 15,44 | 15,02 | -1,51% | 15,02 | 15,44 | 15,14 | 15,02 | 15,11 | 982 | 21.711.915 |
| 24/11/2025 | 15,44 | 15,25 | -1,17% | 15,18 | 15,55 | 15,34 | 15,25 | 15,26 | 996 | 20.280.226 |
| 21/11/2025 | 15,60 | 15,43 | -1,53% | 15,29 | 15,62 | 15,45 | 15,30 | 15,43 | 847 | 18.028.306 |
| 19/11/2025 | 15,60 | 15,67 | -0,51% | 15,51 | 15,70 | 15,61 | 15,60 | 15,67 | 881 | 17.556.256 |
| 18/11/2025 | 15,71 | 15,75 | +0,32% | 15,46 | 15,78 | 15,66 | 15,63 | 15,75 | 718 | 17.165.918 |
| 17/11/2025 | 16,01 | 15,70 | -1,88% | 15,70 | 16,02 | 15,80 | 15,70 | 15,77 | 841 | 17.478.543 |
| 14/11/2025 | 15,89 | 16,00 | +1,14% | 15,79 | 16,00 | 15,92 | 15,90 | 16,00 | 1.053 | 18.532.319 |
| 13/11/2025 | 16,15 | 15,82 | -2,04% | 15,81 | 16,16 | 15,95 | 15,82 | 15,90 | 819 | 17.649.573 |
| 12/11/2025 | 15,80 | 16,15 | +2,22% | 15,75 | 16,19 | 16,02 | 16,03 | 16,15 | 1.222 | 22.470.920 |
| 11/11/2025 | 15,80 | 15,80 | 0,00% | 15,72 | 15,97 | 15,85 | 15,80 | 15,87 | 1.008 | 20.074.123 |
| 10/11/2025 | 15,70 | 15,80 | +0,70% | 15,68 | 16,02 | 15,83 | 15,73 | 15,80 | 1.134 | 27.853.857 |
| 7/11/2025 | 15,20 | 15,69 | +3,29% | 15,19 | 15,75 | 15,59 | 15,67 | 15,69 | 1.380 | 27.197.031 |
| 6/11/2025 | 14,81 | 15,19 | +1,81% | 14,76 | 15,19 | 14,98 | 15,19 | 15,20 | 1.143 | 26.841.834 |
| 5/11/2025 | 14,55 | 14,92 | +3,11% | 14,51 | 14,92 | 14,76 | 14,83 | 14,92 | 1.240 | 21.096.909 |
| 4/11/2025 | 14,42 | 14,47 | +0,21% | 14,42 | 14,59 | 14,50 | 14,47 | 14,59 | 809 | 19.353.600 |
| 3/11/2025 | 14,66 | 14,44 | -0,48% | 14,44 | 14,75 | 14,52 | 14,44 | 14,55 | 1.785 | 26.992.780 |
| 31/10/2025 | 14,46 | 14,51 | -0,21% | 14,46 | 14,64 | 14,53 | 14,51 | 14,60 | 813 | 16.153.271 |
| 30/10/2025 | 14,48 | 14,54 | -0,41% | 14,35 | 14,54 | 14,45 | 14,50 | 14,54 | 859 | 17.130.546 |
| 29/10/2025 | 14,67 | 14,60 | -1,08% | 14,44 | 14,85 | 14,67 | 14,49 | 14,60 | 1.040 | 18.501.440 |
| 28/10/2025 | 14,63 | 14,76 | +0,75% | 14,43 | 14,76 | 14,60 | 14,65 | 14,76 | 1.005 | 18.413.283 |
| 27/10/2025 | 14,45 | 14,65 | +0,83% | 14,26 | 14,65 | 14,42 | 14,59 | 14,65 | 1.255 | 23.880.339 |
| 24/10/2025 | 14,20 | 14,53 | +2,40% | 14,16 | 14,58 | 14,43 | 14,52 | 14,53 | 1.000 | 21.686.863 |
| 23/10/2025 | 14,46 | 14,19 | -1,94% | 14,03 | 14,57 | 14,18 | 14,16 | 14,19 | 1.538 | 29.200.742 |
| 22/10/2025 | 14,56 | 14,47 | -3,08% | 13,98 | 14,57 | 14,25 | 14,38 | 14,47 | 1.957 | 34.248.851 |
| 21/10/2025 | 14,91 | 14,93 | -0,47% | 14,69 | 14,99 | 14,85 | 14,87 | 14,93 | 947 | 18.969.581 |
| 20/10/2025 | 15,54 | 15,00 | -3,66% | 14,70 | 15,54 | 14,96 | 14,99 | 15,00 | 2.100 | 35.022.694 |
| 17/10/2025 | 15,31 | 15,57 | +1,63% | 15,25 | 15,57 | 15,41 | 15,47 | 15,57 | 735 | 16.172.196 |
| 16/10/2025 | 15,34 | 15,32 | 0,00% | 15,31 | 15,57 | 15,42 | 15,32 | 15,34 | 860 | 16.287.864 |
| 15/10/2025 | 15,45 | 15,32 | -0,84% | 15,14 | 15,49 | 15,34 | 15,32 | 15,43 | 1.007 | 21.459.455 |
| 14/10/2025 | 15,44 | 15,45 | +0,32% | 15,33 | 15,53 | 15,42 | 15,37 | 15,45 | 810 | 17.447.987 |
| 13/10/2025 | 15,32 | 15,40 | -0,06% | 15,32 | 15,54 | 15,46 | 15,40 | 15,48 | 751 | 18.746.892 |
| 10/10/2025 | 15,42 | 15,41 | -0,26% | 15,26 | 15,58 | 15,36 | 15,39 | 15,41 | 841 | 17.756.357 |
| 9/10/2025 | 15,46 | 15,45 | -0,90% | 15,33 | 15,68 | 15,47 | 15,44 | 15,47 | 840 | 17.748.215 |
| 8/10/2025 | 15,87 | 15,59 | -0,70% | 15,46 | 15,87 | 15,58 | 15,54 | 15,59 | 952 | 21.252.307 |
| 7/10/2025 | 15,85 | 15,70 | -1,51% | 15,65 | 15,92 | 15,76 | 15,70 | 15,75 | 1.060 | 19.700.724 |
| 6/10/2025 | 16,00 | 15,94 | -0,50% | 15,76 | 16,06 | 15,88 | 15,94 | 15,95 | 1.028 | 21.580.658 |
| 3/10/2025 | 16,00 | 16,02 | +0,63% | 15,87 | 16,02 | 15,93 | 15,96 | 16,02 | 1.037 | 21.311.511 |
| 2/10/2025 | 15,92 | 15,92 | -0,93% | 15,71 | 16,00 | 15,85 | 15,92 | 15,96 | 846 | 23.431.517 |
| 1/10/2025 | 16,10 | 16,07 | -1,35% | 15,83 | 16,18 | 15,99 | 15,91 | 16,07 | 1.376 | 28.694.383 |
| 30/9/2025 | 16,13 | 16,29 | +0,87% | 16,13 | 16,33 | 16,24 | 16,28 | 16,29 | 1.014 | 28.643.687 |
| 29/9/2025 | 16,09 | 16,15 | +0,25% | 15,94 | 16,30 | 16,11 | 16,14 | 16,15 | 1.107 | 25.027.849 |
| 26/9/2025 | 16,04 | 16,11 | -0,06% | 15,93 | 16,17 | 16,05 | 16,11 | 16,12 | 688 | 19.656.818 |
| 25/9/2025 | 15,98 | 16,12 | -1,10% | 15,97 | 16,26 | 16,13 | 16,11 | 16,12 | 979 | 27.823.804 |
| 24/9/2025 | 15,97 | 16,30 | +0,99% | 15,93 | 16,30 | 16,11 | 16,19 | 16,30 | 1.598 | 37.473.536 |
| 23/9/2025 | 15,86 | 16,14 | +1,19% | 15,79 | 16,14 | 15,95 | 16,00 | 16,14 | 1.433 | 47.465.970 |
| 22/9/2025 | 15,75 | 15,95 | -0,31% | 15,60 | 16,01 | 15,84 | 15,87 | 15,95 | 2.162 | 74.760.291 |
| 19/9/2025 | 15,53 | 16,00 | +2,89% | 15,47 | 16,18 | 15,96 | 15,95 | 16,00 | 1.522 | 31.108.825 |
| 18/9/2025 | 15,60 | 15,55 | -0,83% | 15,35 | 15,70 | 15,46 | 15,48 | 15,55 | 909 | 15.981.016 |
| 17/9/2025 | 15,61 | 15,68 | -0,06% | 15,44 | 15,74 | 15,58 | 15,60 | 15,68 | 908 | 20.339.444 |
| 16/9/2025 | 15,58 | 15,69 | +0,90% | 15,43 | 15,72 | 15,57 | 15,61 | 15,69 | 1.251 | 23.297.683 |
| 15/9/2025 | 15,53 | 15,55 | -1,89% | 15,50 | 15,88 | 15,69 | 15,55 | 15,61 | 1.420 | 25.793.874 |
| 12/9/2025 | 15,69 | 15,85 | +2,19% | 15,50 | 15,85 | 15,70 | 15,70 | 15,85 | 971 | 20.033.208 |
| 11/9/2025 | 15,72 | 15,51 | -1,46% | 15,51 | 15,83 | 15,68 | 15,51 | 15,69 | 915 | 18.465.371 |
| 10/9/2025 | 15,75 | 15,74 | +0,13% | 15,63 | 15,85 | 15,74 | 15,74 | 15,75 | 951 | 25.882.674 |
| 9/9/2025 | 15,65 | 15,72 | +0,58% | 15,50 | 15,72 | 15,62 | 15,70 | 15,72 | 822 | 19.463.544 |
| 8/9/2025 | 15,76 | 15,63 | -0,13% | 15,44 | 15,76 | 15,61 | 15,63 | 15,74 | 1.133 | 24.593.004 |
| 5/9/2025 | 15,42 | 15,65 | +0,58% | 15,42 | 15,73 | 15,63 | 15,65 | 15,66 | 1.100 | 24.153.288 |
| 4/9/2025 | 15,49 | 15,56 | +1,37% | 15,29 | 15,56 | 15,47 | 15,47 | 15,56 | 887 | 19.267.121 |
| 3/9/2025 | 15,25 | 15,35 | 0,00% | 15,23 | 15,47 | 15,38 | 15,35 | 15,38 | 960 | 21.338.711 |
| 2/9/2025 | 15,37 | 15,35 | -0,58% | 14,95 | 15,51 | 15,32 | 15,22 | 15,35 | 1.266 | 29.580.581 |
| 1/9/2025 | 15,00 | 15,44 | +4,68% | 15,00 | 15,53 | 15,33 | 15,44 | 15,45 | 1.896 | 43.374.495 |
| 29/8/2025 | 14,60 | 14,75 | +0,61% | 14,57 | 14,90 | 14,79 | 14,72 | 14,75 | 1.239 | 24.976.466 |
| 28/8/2025 | 14,41 | 14,66 | +1,17% | 14,40 | 14,88 | 14,68 | 14,66 | 14,68 | 1.134 | 22.337.678 |
| 27/8/2025 | 14,20 | 14,49 | +2,62% | 14,12 | 14,49 | 14,29 | 14,42 | 14,49 | 929 | 17.436.854 |
| 26/8/2025 | 14,03 | 14,12 | -1,26% | 14,03 | 14,24 | 14,16 | 14,12 | 14,22 | 762 | 16.268.280 |
| 25/8/2025 | 14,16 | 14,30 | +0,99% | 14,11 | 14,30 | 14,21 | 14,22 | 14,30 | 846 | 20.486.399 |
| 22/8/2025 | 13,90 | 14,16 | +2,09% | 13,83 | 14,21 | 14,08 | 14,13 | 14,16 | 979 | 17.650.121 |
| 21/8/2025 | 13,81 | 13,87 | -1,00% | 13,80 | 14,21 | 13,98 | 13,87 | 13,90 | 867 | 17.522.212 |
| 20/8/2025 | 14,00 | 14,01 | +0,50% | 13,84 | 14,10 | 13,98 | 13,97 | 14,01 | 782 | 17.954.197 |
| 19/8/2025 | 14,10 | 13,94 | -1,76% | 13,78 | 14,16 | 13,94 | 13,94 | 14,03 | 1.246 | 24.087.874 |
| 18/8/2025 | 14,07 | 14,19 | +1,14% | 13,98 | 14,27 | 14,12 | 14,11 | 14,19 | 1.116 | 23.023.358 |
| 15/8/2025 | 14,06 | 14,03 | -0,43% | 13,72 | 14,22 | 14,08 | 14,03 | 14,05 | 910 | 18.682.658 |
| 14/8/2025 | 13,97 | 14,09 | +0,93% | 13,80 | 14,22 | 14,03 | 13,99 | 14,09 | 1.013 | 20.137.439 |
| 13/8/2025 | 14,21 | 13,96 | -3,86% | 13,73 | 14,21 | 13,95 | 13,96 | 13,98 | 1.248 | 22.531.295 |
| 12/8/2025 | 14,35 | 14,52 | +2,11% | 14,27 | 14,54 | 14,42 | 14,37 | 14,52 | 1.038 | 24.783.475 |
| 11/8/2025 | 14,34 | 14,22 | -1,93% | 14,16 | 14,37 | 14,25 | 14,20 | 14,22 | 1.139 | 21.949.830 |
| 8/8/2025 | 14,72 | 14,50 | -1,29% | 14,15 | 14,75 | 14,45 | 14,45 | 14,50 | 1.147 | 24.755.942 |
| 7/8/2025 | 14,53 | 14,69 | +0,62% | 14,37 | 14,88 | 14,66 | 14,69 | 14,74 | 1.164 | 26.794.897 |
| 6/8/2025 | 14,31 | 14,60 | +2,24% | 14,20 | 14,60 | 14,37 | 14,56 | 14,60 | 1.032 | 23.597.414 |
| 5/8/2025 | 14,03 | 14,28 | -0,14% | 14,02 | 14,41 | 14,25 | 14,27 | 14,28 | 867 | 21.603.917 |
| 4/8/2025 | 14,25 | 14,30 | -0,07% | 14,05 | 14,40 | 14,16 | 14,19 | 14,30 | 1.245 | 27.467.856 |
| 1/8/2025 | 14,49 | 14,31 | +0,56% | 14,21 | 14,59 | 14,41 | 14,31 | 14,33 | 1.220 | 27.121.027 |
| 31/7/2025 | 14,54 | 14,23 | -1,66% | 14,23 | 14,54 | 14,33 | 14,23 | 14,32 | 963 | 22.883.990 |
| 30/7/2025 | 14,19 | 14,47 | -0,62% | 14,19 | 14,67 | 14,42 | 14,47 | 14,54 | 1.268 | 31.016.356 |
| 29/7/2025 | 14,35 | 14,56 | +0,48% | 14,33 | 14,65 | 14,55 | 14,48 | 14,56 | 981 | 24.735.346 |
| 28/7/2025 | 14,48 | 14,49 | -0,62% | 14,48 | 14,69 | 14,57 | 14,49 | 14,59 | 1.146 | 31.781.434 |
| 25/7/2025 | 14,04 | 14,58 | +2,60% | 14,00 | 14,58 | 14,35 | 14,51 | 14,58 | 1.054 | 23.466.729 |
| 24/7/2025 | 14,26 | 14,21 | -1,86% | 14,16 | 14,51 | 14,34 | 14,21 | 14,28 | 1.226 | 26.171.822 |
| 23/7/2025 | 14,29 | 14,48 | -0,48% | 14,25 | 14,62 | 14,44 | 14,35 | 14,48 | 1.223 | 32.427.145 |
| 22/7/2025 | 14,38 | 14,55 | +0,69% | 14,19 | 14,63 | 14,40 | 14,40 | 14,55 | 2.022 | 48.883.289 |
| 21/7/2025 | 15,00 | 14,45 | +13,42% | 14,31 | 15,20 | 14,59 | 14,45 | 14,50 | 3.982 | 116.403.223 |
| 18/7/2025 | 12,78 | 12,74 | -0,39% | 12,61 | 12,85 | 12,70 | 12,64 | 12,74 | 1.290 | 27.708.261 |
| 17/7/2025 | 12,77 | 12,79 | -0,54% | 12,70 | 12,89 | 12,80 | 12,78 | 12,79 | 983 | 23.525.378 |
| 16/7/2025 | 12,77 | 12,86 | +0,78% | 12,69 | 12,94 | 12,81 | 12,86 | 12,94 | 1.019 | 25.681.873 |
| 15/7/2025 | 12,84 | 12,76 | -0,78% | 12,63 | 12,99 | 12,75 | 12,76 | 12,89 | 1.442 | 26.420.767 |
| 14/7/2025 | 12,64 | 12,86 | +1,98% | 12,53 | 12,96 | 12,74 | 12,86 | 12,90 | 1.395 | 27.663.348 |
| 11/7/2025 | 12,80 | 12,61 | -0,86% | 12,49 | 12,81 | 12,60 | 12,61 | 12,69 | 1.688 | 31.748.905 |
| 10/7/2025 | 12,81 | 12,72 | -1,78% | 12,66 | 12,96 | 12,73 | 12,72 | 12,80 | 1.799 | 37.694.104 |
| 9/7/2025 | 12,92 | 12,95 | -0,61% | 12,85 | 13,03 | 12,93 | 12,95 | 12,96 | 1.185 | 22.422.597 |
| 8/7/2025 | 13,00 | 13,03 | -0,31% | 12,89 | 13,07 | 12,98 | 13,00 | 13,03 | 1.387 | 28.162.125 |
| 7/7/2025 | 13,09 | 13,07 | +0,54% | 12,83 | 13,18 | 12,94 | 13,00 | 13,08 | 1.976 | 33.792.013 |
| 4/7/2025 | 12,88 | 13,00 | +0,78% | 12,84 | 13,14 | 13,02 | 13,00 | 13,08 | 1.495 | 27.748.415 |
| 3/7/2025 | 13,19 | 12,90 | -1,83% | 12,90 | 13,22 | 13,01 | 12,90 | 12,97 | 1.412 | 29.328.831 |
| 2/7/2025 | 12,99 | 13,14 | +0,69% | 12,81 | 13,14 | 13,03 | 13,05 | 13,14 | 1.717 | 36.180.601 |
| 1/7/2025 | 13,02 | 13,05 | -0,38% | 12,92 | 13,15 | 12,99 | 12,94 | 13,05 | 1.637 | 32.420.828 |
| 30/6/2025 | 12,81 | 13,10 | +2,66% | 12,69 | 13,10 | 12,92 | 13,03 | 13,11 | 1.485 | 31.385.803 |
| 27/6/2025 | 12,85 | 12,76 | -0,78% | 12,62 | 12,94 | 12,74 | 12,69 | 12,76 | 1.641 | 33.805.734 |
| 26/6/2025 | 13,14 | 12,86 | -0,85% | 12,73 | 13,14 | 12,91 | 12,81 | 12,86 | 1.448 | 29.809.015 |
| 25/6/2025 | 13,28 | 12,97 | -2,26% | 12,87 | 13,28 | 13,03 | 12,91 | 12,97 | 1.514 | 31.047.604 |
| 24/6/2025 | 13,39 | 13,27 | -0,08% | 13,03 | 13,39 | 13,24 | 13,20 | 13,27 | 1.481 | 33.205.663 |
| 23/6/2025 | 13,07 | 13,28 | +0,84% | 12,97 | 13,34 | 13,17 | 13,25 | 13,28 | 1.391 | 34.883.352 |
| 20/6/2025 | 13,50 | 13,17 | -2,66% | 13,05 | 13,50 | 13,23 | 13,16 | 13,18 | 1.656 | 30.945.732 |
| 18/6/2025 | 13,25 | 13,53 | +1,81% | 13,17 | 13,56 | 13,39 | 13,53 | 13,56 | 1.406 | 31.252.533 |
| 17/6/2025 | 13,25 | 13,29 | -0,52% | 13,10 | 13,35 | 13,25 | 13,20 | 13,29 | 1.329 | 24.720.222 |
| 16/6/2025 | 13,35 | 13,36 | +1,44% | 13,12 | 13,36 | 13,26 | 13,31 | 13,36 | 1.160 | 29.680.714 |