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 NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 16,00 | 15,63 | -3,82% | 15,63 | 16,17 | 15,83 | 15,63 | 15,72 | 1.325 | 26.957.794 |
| 11/3/2026 | 16,23 | 16,25 | -0,49% | 16,00 | 16,35 | 16,17 | 16,23 | 16,28 | 902 | 24.080.834 |
| 10/3/2026 | 15,91 | 16,33 | +2,38% | 15,84 | 16,44 | 16,16 | 16,24 | 16,37 | 1.165 | 23.311.684 |
| 9/3/2026 | 16,02 | 15,95 | -0,44% | 15,55 | 16,05 | 15,79 | 15,91 | 15,97 | 1.401 | 32.802.596 |
| 6/3/2026 | 16,03 | 16,02 | -0,99% | 15,51 | 16,45 | 15,93 | 15,92 | 15,94 | 1.763 | 39.916.510 |
| 5/3/2026 | 16,58 | 16,18 | -2,65% | 16,04 | 16,66 | 16,29 | 16,12 | 16,18 | 1.231 | 26.677.688 |
| 4/3/2026 | 16,43 | 16,62 | +0,85% | 16,43 | 16,83 | 16,65 | 16,60 | 16,69 | 858 | 22.724.274 |
| 3/3/2026 | 16,69 | 16,48 | -2,94% | 16,31 | 16,90 | 16,49 | 16,40 | 16,55 | 1.643 | 35.361.785 |
| 2/3/2026 | 16,81 | 16,98 | -0,29% | 16,40 | 17,04 | 16,72 | 16,85 | 16,98 | 1.893 | 40.487.727 |
| 27/2/2026 | 17,20 | 17,03 | -1,96% | 16,86 | 17,37 | 17,04 | 16,92 | 17,08 | 1.282 | 26.764.993 |
| 26/2/2026 | 17,63 | 17,37 | -1,47% | 17,16 | 17,65 | 17,36 | 17,27 | 17,37 | 1.008 | 22.313.619 |
| 25/2/2026 | 17,60 | 17,63 | -0,23% | 17,47 | 17,75 | 17,57 | 17,50 | 17,63 | 883 | 22.017.192 |
| 24/2/2026 | 17,61 | 17,67 | +0,23% | 17,50 | 17,89 | 17,65 | 17,60 | 17,70 | 828 | 22.292.670 |
| 23/2/2026 | 17,71 | 17,63 | -1,45% | 17,35 | 17,77 | 17,54 | 17,50 | 17,63 | 1.107 | 26.655.035 |
| 20/2/2026 | 17,95 | 17,89 | -0,06% | 17,69 | 18,08 | 17,94 | 17,88 | 17,99 | 1.018 | 28.100.345 |
| 19/2/2026 | 17,72 | 17,90 | +1,19% | 17,56 | 17,90 | 17,77 | 17,88 | 17,90 | 967 | 26.905.837 |
| 18/2/2026 | 17,40 | 17,69 | +0,51% | 17,40 | 17,73 | 17,62 | 17,60 | 17,73 | 739 | 22.960.586 |
| 13/2/2026 | 17,30 | 17,60 | +2,15% | 16,92 | 17,60 | 17,40 | 17,40 | 17,60 | 1.151 | 33.827.462 |
| 11/2/2026 | 16,90 | 17,23 | +1,41% | 16,90 | 17,24 | 17,11 | 17,18 | 17,24 | 1.328 | 41.328.558 |
| 10/2/2026 | 16,94 | 16,99 | +0,06% | 16,81 | 17,05 | 16,95 | 16,88 | 16,99 | 1.404 | 67.062.445 |
| 9/2/2026 | 16,78 | 16,98 | 0,00% | 16,73 | 17,03 | 16,89 | 16,89 | 16,98 | 1.126 | 32.081.606 |
| 6/2/2026 | 16,84 | 16,98 | +2,41% | 16,67 | 16,98 | 16,82 | 16,84 | 16,98 | 1.132 | 28.658.803 |
| 5/2/2026 | 16,50 | 16,58 | +0,06% | 16,49 | 16,98 | 16,83 | 16,58 | 16,82 | 1.049 | 32.421.971 |
| 4/2/2026 | 16,96 | 16,57 | -2,53% | 16,34 | 16,97 | 16,64 | 16,44 | 16,57 | 1.254 | 31.051.524 |
| 3/2/2026 | 16,97 | 17,00 | +1,19% | 16,86 | 17,18 | 16,98 | 16,90 | 17,00 | 1.337 | 40.243.345 |
| 2/2/2026 | 16,49 | 16,80 | +0,54% | 16,00 | 16,99 | 16,71 | 16,80 | 16,86 | 1.725 | 50.457.119 |
| 30/1/2026 | 16,75 | 16,71 | -1,42% | 16,41 | 16,85 | 16,60 | 16,66 | 16,71 | 1.207 | 30.359.533 |
| 29/1/2026 | 17,16 | 16,95 | -1,40% | 16,68 | 17,23 | 16,89 | 16,76 | 16,95 | 1.231 | 33.403.470 |
| 28/1/2026 | 17,01 | 17,19 | -0,06% | 16,93 | 17,30 | 17,12 | 17,09 | 17,19 | 1.334 | 36.155.452 |
| 27/1/2026 | 16,90 | 17,20 | +1,78% | 16,90 | 17,20 | 17,05 | 17,04 | 17,20 | 1.319 | 34.058.771 |
| 26/1/2026 | 16,77 | 16,90 | -0,06% | 16,55 | 16,90 | 16,74 | 16,84 | 16,90 | 1.220 | 32.448.547 |
| 23/1/2026 | 16,47 | 16,91 | +1,93% | 16,30 | 16,91 | 16,54 | 16,67 | 16,91 | 1.575 | 33.320.125 |
| 22/1/2026 | 16,04 | 16,59 | +3,69% | 16,04 | 16,72 | 16,47 | 16,45 | 16,59 | 1.615 | 40.605.876 |
| 21/1/2026 | 15,77 | 16,00 | +2,24% | 15,77 | 16,36 | 15,99 | 15,93 | 16,00 | 1.223 | 29.975.629 |
| 20/1/2026 | 15,59 | 15,65 | +0,06% | 15,45 | 15,65 | 15,53 | 15,50 | 15,65 | 730 | 17.127.886 |
| 19/1/2026 | 15,31 | 15,64 | +0,32% | 15,31 | 15,68 | 15,57 | 15,50 | 15,64 | 979 | 24.214.073 |
| 16/1/2026 | 15,58 | 15,59 | -1,14% | 15,45 | 16,02 | 15,70 | 15,42 | 15,59 | 1.072 | 25.654.050 |
| 15/1/2026 | 15,60 | 15,77 | +1,41% | 15,50 | 15,83 | 15,67 | 15,68 | 15,77 | 962 | 23.346.009 |
| 14/1/2026 | 15,17 | 15,55 | +3,32% | 15,17 | 15,55 | 15,40 | 15,40 | 15,55 | 990 | 20.422.447 |
| 13/1/2026 | 15,50 | 15,05 | -2,59% | 15,05 | 15,50 | 15,21 | 15,05 | 15,22 | 1.310 | 25.663.755 |
| 12/1/2026 | 15,56 | 15,45 | -0,90% | 15,38 | 15,70 | 15,51 | 15,45 | 15,62 | 1.133 | 24.279.045 |
| 9/1/2026 | 15,40 | 15,59 | +2,30% | 15,15 | 15,85 | 15,59 | 15,55 | 15,59 | 1.064 | 23.253.790 |
| 8/1/2026 | 15,33 | 15,24 | -0,52% | 15,15 | 15,55 | 15,34 | 15,15 | 15,24 | 1.040 | 20.822.768 |
| 7/1/2026 | 15,59 | 15,32 | -0,71% | 15,24 | 15,70 | 15,40 | 15,32 | 15,41 | 993 | 22.355.982 |
| 6/1/2026 | 15,09 | 15,43 | +2,87% | 15,04 | 15,74 | 15,51 | 15,43 | 15,73 | 1.235 | 32.459.216 |
| 5/1/2026 | 14,95 | 15,00 | +1,21% | 14,67 | 15,00 | 14,87 | 14,93 | 15,00 | 1.197 | 26.921.003 |
| 2/1/2026 | 15,23 | 14,82 | -1,85% | 14,82 | 15,23 | 14,95 | 14,82 | 14,91 | 1.294 | 27.570.369 |
| 30/12/2025 | 14,77 | 15,10 | +2,44% | 14,76 | 15,10 | 14,94 | 15,00 | 15,10 | 1.037 | 20.505.624 |
| 29/12/2025 | 14,88 | 14,74 | -1,67% | 14,74 | 14,89 | 14,80 | 14,74 | 14,81 | 1.042 | 21.176.116 |
| 26/12/2025 | 15,00 | 14,99 | +0,74% | 14,77 | 15,00 | 14,86 | 14,83 | 14,99 | 1.126 | 23.827.314 |
| 23/12/2025 | 14,73 | 14,88 | +1,29% | 14,63 | 14,99 | 14,86 | 14,88 | 14,98 | 1.040 | 25.071.473 |
| 22/12/2025 | 14,65 | 14,69 | -0,27% | 14,45 | 14,69 | 14,58 | 14,61 | 14,69 | 1.534 | 31.469.617 |
| 19/12/2025 | 14,84 | 14,73 | +0,07% | 14,56 | 14,84 | 14,70 | 14,63 | 14,73 | 1.834 | 33.303.273 |
| 18/12/2025 | 14,71 | 14,72 | +1,38% | 14,51 | 14,75 | 14,63 | 14,59 | 14,72 | 1.301 | 23.305.875 |
| 17/12/2025 | 14,77 | 14,52 | -1,56% | 14,43 | 14,92 | 14,63 | 14,52 | 14,71 | 1.398 | 26.771.783 |
| 16/12/2025 | 15,10 | 14,75 | -3,02% | 14,75 | 15,18 | 14,96 | 14,75 | 14,90 | 1.261 | 23.569.626 |
| 15/12/2025 | 15,14 | 15,21 | +0,46% | 15,12 | 15,30 | 15,20 | 15,18 | 15,21 | 1.053 | 21.207.812 |
| 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 |