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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 16,56 | 16,58 | +0,12% | 16,51 | 16,75 | 16,63 | 16,58 | 16,65 | 696 | 18.937.404 |
| 17/7/2026 | 16,48 | 16,56 | +0,73% | 16,37 | 16,82 | 16,64 | 16,56 | 16,70 | 689 | 20.479.801 |
| 16/7/2026 | 16,55 | 16,44 | +0,06% | 16,31 | 16,59 | 16,39 | 16,35 | 16,44 | 645 | 15.776.332 |
| 15/7/2026 | 16,48 | 16,43 | -0,12% | 16,33 | 16,64 | 16,46 | 16,43 | 16,45 | 781 | 21.392.606 |
| 14/7/2026 | 16,17 | 16,45 | +1,79% | 16,17 | 16,49 | 16,31 | 16,45 | 16,49 | 711 | 17.956.018 |
| 13/7/2026 | 16,41 | 16,16 | -1,52% | 16,15 | 16,57 | 16,33 | 16,16 | 16,28 | 872 | 22.303.219 |
| 10/7/2026 | 15,80 | 16,41 | +5,39% | 15,79 | 16,44 | 16,22 | 16,35 | 16,41 | 1.247 | 27.315.205 |
| 9/7/2026 | 15,34 | 15,57 | +0,26% | 15,30 | 15,70 | 15,56 | 15,57 | 15,70 | 573 | 13.882.222 |
| 8/7/2026 | 15,66 | 15,53 | 0,00% | 15,34 | 15,67 | 15,46 | 15,32 | 15,53 | 677 | 14.716.867 |
| 7/7/2026 | 15,73 | 15,53 | -1,46% | 15,50 | 15,79 | 15,64 | 15,53 | 15,65 | 628 | 15.642.264 |
| 6/7/2026 | 15,72 | 15,76 | +0,06% | 15,53 | 15,77 | 15,66 | 15,68 | 15,78 | 807 | 17.932.746 |
| 3/7/2026 | 15,79 | 15,75 | 0,00% | 15,66 | 15,86 | 15,78 | 15,75 | 15,86 | 656 | 16.692.723 |
| 2/7/2026 | 15,58 | 15,75 | +2,14% | 15,46 | 15,77 | 15,63 | 15,75 | 15,76 | 901 | 16.619.051 |
| 1/7/2026 | 15,39 | 15,42 | +0,72% | 15,17 | 15,51 | 15,39 | 15,42 | 15,48 | 783 | 20.539.856 |
| 30/6/2026 | 15,58 | 15,31 | -1,23% | 15,29 | 15,69 | 15,37 | 15,31 | 15,44 | 977 | 19.722.888 |
| 29/6/2026 | 15,53 | 15,50 | -1,27% | 15,46 | 15,73 | 15,59 | 15,50 | 15,51 | 580 | 14.108.930 |
| 26/6/2026 | 15,49 | 15,70 | +1,42% | 15,25 | 15,70 | 15,50 | 15,55 | 15,70 | 674 | 14.237.688 |
| 25/6/2026 | 15,26 | 15,48 | +2,58% | 15,22 | 15,54 | 15,40 | 15,39 | 15,48 | 705 | 14.227.468 |
| 24/6/2026 | 15,02 | 15,09 | +0,40% | 14,95 | 15,25 | 15,10 | 15,09 | 15,24 | 610 | 14.265.048 |
| 23/6/2026 | 14,91 | 15,03 | +0,87% | 14,78 | 15,14 | 15,05 | 15,03 | 15,14 | 668 | 15.375.997 |
| 22/6/2026 | 14,99 | 14,90 | +0,68% | 14,71 | 15,05 | 14,92 | 14,90 | 15,03 | 951 | 18.637.160 |
| 19/6/2026 | 14,80 | 14,80 | -0,40% | 14,76 | 14,99 | 14,87 | 14,80 | 14,86 | 532 | 12.029.821 |
| 18/6/2026 | 14,79 | 14,86 | +0,47% | 14,76 | 15,04 | 14,88 | 14,78 | 14,86 | 732 | 16.206.805 |
| 17/6/2026 | 14,88 | 14,79 | -0,40% | 14,70 | 15,01 | 14,89 | 14,78 | 14,79 | 836 | 15.480.444 |
| 16/6/2026 | 14,99 | 14,85 | -1,20% | 14,74 | 15,04 | 14,85 | 14,85 | 14,87 | 980 | 18.210.107 |
| 15/6/2026 | 15,24 | 15,03 | -0,53% | 14,84 | 15,39 | 15,07 | 15,01 | 15,03 | 1.232 | 25.253.033 |
| 12/6/2026 | 15,15 | 15,11 | -0,85% | 14,94 | 15,34 | 15,18 | 15,11 | 15,25 | 730 | 14.419.406 |
| 11/6/2026 | 14,90 | 15,24 | +3,32% | 14,65 | 15,24 | 14,87 | 15,05 | 15,24 | 1.045 | 16.855.155 |
| 10/6/2026 | 15,21 | 14,75 | -2,96% | 14,72 | 15,34 | 14,85 | 14,75 | 14,85 | 1.099 | 18.670.600 |
| 9/6/2026 | 14,63 | 15,20 | +4,25% | 14,63 | 15,20 | 14,96 | 15,15 | 15,20 | 916 | 18.553.595 |
| 8/6/2026 | 14,70 | 14,58 | -1,29% | 14,31 | 14,92 | 14,61 | 14,58 | 14,61 | 1.416 | 28.368.053 |
| 5/6/2026 | 14,84 | 14,77 | +0,20% | 14,59 | 14,97 | 14,79 | 14,77 | 14,78 | 1.066 | 25.097.064 |
| 3/6/2026 | 15,32 | 14,74 | -3,60% | 14,74 | 15,32 | 14,88 | 14,74 | 14,80 | 2.515 | 45.875.565 |
| 2/6/2026 | 15,38 | 15,29 | -0,33% | 15,22 | 15,51 | 15,34 | 15,29 | 15,35 | 1.143 | 23.285.176 |
| 1/6/2026 | 15,38 | 15,34 | -0,39% | 15,11 | 15,50 | 15,24 | 15,29 | 15,34 | 1.399 | 30.937.618 |
| 29/5/2026 | 15,88 | 15,40 | -2,65% | 15,22 | 15,88 | 15,43 | 15,40 | 15,46 | 1.434 | 27.470.782 |
| 28/5/2026 | 16,07 | 15,82 | -1,37% | 15,47 | 16,13 | 15,74 | 15,70 | 15,82 | 881 | 19.166.794 |
| 27/5/2026 | 16,14 | 16,04 | +0,88% | 15,93 | 16,39 | 16,11 | 16,02 | 16,04 | 782 | 17.412.016 |
| 26/5/2026 | 15,93 | 15,90 | +0,51% | 15,69 | 16,13 | 15,87 | 15,88 | 15,90 | 767 | 14.433.786 |
| 25/5/2026 | 15,72 | 15,82 | +0,13% | 15,71 | 16,03 | 15,86 | 15,82 | 15,90 | 796 | 18.257.848 |
| 22/5/2026 | 15,69 | 15,80 | +0,83% | 15,43 | 15,80 | 15,62 | 15,75 | 15,80 | 620 | 14.045.117 |
| 21/5/2026 | 15,81 | 15,67 | -1,63% | 15,45 | 15,95 | 15,63 | 15,62 | 15,67 | 707 | 14.229.344 |
| 20/5/2026 | 15,43 | 15,93 | +4,25% | 15,42 | 15,93 | 15,76 | 15,70 | 15,93 | 842 | 18.297.320 |
| 19/5/2026 | 15,61 | 15,28 | -2,49% | 15,28 | 15,67 | 15,49 | 15,28 | 15,44 | 1.184 | 21.208.671 |
| 18/5/2026 | 15,66 | 15,67 | +0,45% | 15,47 | 15,74 | 15,63 | 15,60 | 15,68 | 985 | 24.107.194 |
| 15/5/2026 | 15,83 | 15,60 | -1,83% | 15,48 | 15,88 | 15,62 | 15,60 | 15,65 | 1.237 | 26.619.277 |
| 14/5/2026 | 15,98 | 15,89 | +0,44% | 15,89 | 16,13 | 16,04 | 15,89 | 16,10 | 812 | 18.770.081 |
| 13/5/2026 | 16,34 | 15,82 | -3,12% | 15,80 | 16,35 | 16,06 | 15,82 | 15,86 | 1.019 | 20.070.466 |
| 12/5/2026 | 16,34 | 16,33 | -0,06% | 16,13 | 16,58 | 16,28 | 16,33 | 16,34 | 797 | 18.995.455 |
| 11/5/2026 | 16,68 | 16,34 | -1,51% | 16,32 | 16,72 | 16,50 | 16,34 | 16,49 | 1.060 | 28.186.677 |
| 8/5/2026 | 16,40 | 16,59 | +1,28% | 16,36 | 16,80 | 16,62 | 16,55 | 16,59 | 951 | 21.091.591 |
| 7/5/2026 | 16,81 | 16,38 | -3,08% | 16,13 | 16,89 | 16,36 | 16,34 | 16,38 | 1.246 | 26.973.543 |
| 6/5/2026 | 16,42 | 16,90 | +2,11% | 16,42 | 16,96 | 16,81 | 16,88 | 16,90 | 1.119 | 23.720.487 |
| 5/5/2026 | 16,23 | 16,55 | +1,22% | 16,18 | 16,58 | 16,46 | 16,53 | 16,55 | 1.383 | 26.154.067 |
| 4/5/2026 | 16,33 | 16,35 | +1,18% | 16,07 | 16,35 | 16,22 | 16,28 | 16,35 | 1.131 | 24.675.897 |
| 30/4/2026 | 16,03 | 16,16 | +1,96% | 15,93 | 16,28 | 16,18 | 16,15 | 16,16 | 882 | 21.975.252 |
| 29/4/2026 | 15,92 | 15,85 | -0,94% | 15,83 | 16,15 | 15,98 | 15,85 | 15,95 | 890 | 19.050.238 |
| 28/4/2026 | 15,99 | 16,00 | +0,25% | 15,74 | 16,03 | 15,89 | 15,93 | 16,00 | 829 | 18.628.930 |
| 27/4/2026 | 16,24 | 15,96 | -1,12% | 15,95 | 16,30 | 16,09 | 15,96 | 16,00 | 993 | 20.571.913 |
| 24/4/2026 | 16,20 | 16,14 | -1,47% | 16,14 | 16,41 | 16,26 | 16,14 | 16,20 | 814 | 15.919.445 |
| 23/4/2026 | 16,54 | 16,38 | -0,43% | 16,19 | 16,80 | 16,39 | 16,27 | 16,39 | 995 | 18.335.450 |
| 22/4/2026 | 16,67 | 16,45 | -1,67% | 16,45 | 16,75 | 16,56 | 16,45 | 16,51 | 974 | 22.495.719 |
| 20/4/2026 | 16,72 | 16,73 | -0,12% | 16,57 | 16,83 | 16,69 | 16,68 | 16,73 | 863 | 20.110.494 |
| 17/4/2026 | 17,07 | 16,75 | -1,93% | 16,44 | 17,09 | 16,69 | 16,70 | 16,75 | 1.368 | 26.026.860 |
| 16/4/2026 | 17,13 | 17,08 | +0,23% | 16,88 | 17,14 | 17,03 | 17,04 | 17,08 | 766 | 22.112.319 |
| 15/4/2026 | 17,41 | 17,04 | -3,84% | 16,72 | 17,67 | 17,04 | 16,99 | 17,04 | 1.378 | 32.881.691 |
| 14/4/2026 | 17,30 | 17,72 | +2,13% | 17,30 | 17,72 | 17,60 | 17,57 | 17,72 | 1.017 | 25.824.220 |
| 13/4/2026 | 16,87 | 17,35 | +1,52% | 16,71 | 17,35 | 17,11 | 17,33 | 17,35 | 1.017 | 25.797.421 |
| 10/4/2026 | 16,80 | 17,09 | +1,67% | 16,78 | 17,09 | 16,96 | 16,89 | 17,09 | 825 | 21.738.909 |
| 9/4/2026 | 15,99 | 16,81 | +3,32% | 15,91 | 16,82 | 16,54 | 16,65 | 16,81 | 1.166 | 23.808.120 |
| 8/4/2026 | 16,20 | 16,27 | +1,88% | 16,08 | 16,50 | 16,32 | 16,24 | 16,27 | 909 | 23.630.844 |
| 7/4/2026 | 15,85 | 15,97 | +1,20% | 15,71 | 15,97 | 15,81 | 15,93 | 15,97 | 881 | 19.149.795 |
| 6/4/2026 | 15,88 | 15,78 | -0,94% | 15,71 | 15,99 | 15,86 | 15,78 | 15,80 | 1.077 | 24.746.624 |
| 2/4/2026 | 15,91 | 15,93 | -0,62% | 15,56 | 16,00 | 15,79 | 15,90 | 15,93 | 993 | 20.586.738 |
| 1/4/2026 | 15,95 | 16,03 | +0,06% | 15,86 | 16,15 | 16,01 | 16,02 | 16,08 | 1.018 | 24.800.025 |
| 31/3/2026 | 15,80 | 16,02 | +1,91% | 15,65 | 16,07 | 15,90 | 15,95 | 16,02 | 974 | 24.831.123 |
| 30/3/2026 | 15,53 | 15,72 | +1,62% | 15,47 | 15,75 | 15,63 | 15,68 | 15,72 | 836 | 20.521.484 |
| 27/3/2026 | 15,46 | 15,47 | +0,26% | 15,30 | 15,63 | 15,43 | 15,47 | 15,48 | 700 | 16.690.386 |
| 26/3/2026 | 15,69 | 15,43 | -1,91% | 15,31 | 15,69 | 15,48 | 15,40 | 15,43 | 845 | 19.500.308 |
| 25/3/2026 | 15,51 | 15,73 | +2,08% | 15,40 | 15,86 | 15,67 | 15,66 | 15,73 | 962 | 21.835.785 |
| 24/3/2026 | 15,54 | 15,41 | -1,53% | 15,23 | 15,54 | 15,33 | 15,38 | 15,41 | 1.064 | 19.268.846 |
| 23/3/2026 | 15,11 | 15,65 | +4,96% | 15,10 | 15,92 | 15,40 | 15,55 | 15,65 | 1.266 | 27.998.600 |
| 20/3/2026 | 15,06 | 14,91 | -2,80% | 14,83 | 15,34 | 15,01 | 14,91 | 14,95 | 1.498 | 31.354.337 |
| 19/3/2026 | 15,23 | 15,34 | -0,84% | 15,03 | 15,45 | 15,17 | 15,34 | 15,40 | 987 | 21.955.047 |
| 18/3/2026 | 15,48 | 15,47 | -0,39% | 15,32 | 15,59 | 15,45 | 15,33 | 15,47 | 1.186 | 21.475.539 |
| 17/3/2026 | 15,59 | 15,53 | -0,51% | 15,40 | 15,80 | 15,56 | 15,48 | 15,53 | 1.091 | 20.008.914 |
| 16/3/2026 | 15,57 | 15,61 | +1,04% | 15,44 | 15,86 | 15,60 | 15,52 | 15,61 | 943 | 24.125.726 |
| 13/3/2026 | 15,78 | 15,45 | -1,15% | 15,30 | 15,94 | 15,57 | 15,35 | 15,45 | 1.263 | 28.335.150 |
| 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 |