O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
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
6/12/2024 13,23 13,05 -1,81% 13,05 13,41 13,16 13,05 13,18 1.639 31.914.544
5/12/2024 13,82 13,29 -0,52% 13,25 13,82 13,44 13,29 13,33 1.142 24.399.801
4/12/2024 13,52 13,36 -1,04% 13,18 13,68 13,32 13,30 13,36 1.574 26.736.982
3/12/2024 13,36 13,50 +1,05% 13,20 13,50 13,37 13,43 13,50 1.379 27.360.728
2/12/2024 13,35 13,36 +1,52% 13,19 13,55 13,34 13,25 13,36 2.168 43.782.122
29/11/2024 13,41 13,16 -0,68% 12,94 13,48 13,10 13,16 13,38 3.013 52.677.778
28/11/2024 13,59 13,25 -3,43% 13,19 13,81 13,36 13,23 13,25 2.117 43.882.172
27/11/2024 14,04 13,72 -1,37% 13,50 14,10 13,74 13,60 13,72 2.028 33.980.900
26/11/2024 13,90 13,91 +0,07% 13,81 14,14 13,90 13,91 13,96 1.247 26.411.608
25/11/2024 13,61 13,90 +3,19% 13,57 14,06 13,77 13,90 13,96 1.484 32.834.472
22/11/2024 13,60 13,47 -0,22% 13,42 13,66 13,49 13,47 13,54 1.496 29.929.913
21/11/2024 13,84 13,50 -1,46% 13,49 13,84 13,56 13,50 13,58 1.820 34.624.305
19/11/2024 13,65 13,70 +0,37% 13,46 13,83 13,69 13,70 13,75 1.214 24.367.055
18/11/2024 13,84 13,65 -1,37% 13,46 14,00 13,57 13,64 13,65 2.321 37.442.814
14/11/2024 13,92 13,84 -0,07% 13,66 14,08 13,85 13,69 13,84 1.624 33.910.732
13/11/2024 13,91 13,85 -0,36% 13,79 14,09 13,89 13,85 13,90 1.264 26.024.869
12/11/2024 13,96 13,90 -1,07% 13,70 14,08 13,83 13,78 13,90 1.272 27.492.183
11/11/2024 13,65 14,05 +2,78% 13,54 14,07 13,85 13,90 14,05 1.612 33.564.804
8/11/2024 14,40 13,67 -7,32% 13,51 14,60 13,77 13,61 13,67 4.773 83.629.057
7/11/2024 14,42 14,75 +1,03% 14,24 14,75 14,42 14,41 14,75 1.717 40.401.730
6/11/2024 14,44 14,60 -0,95% 14,26 14,69 14,37 14,35 14,60 1.424 30.644.119
5/11/2024 14,79 14,74 -0,41% 14,28 14,80 14,48 14,59 14,74 1.212 26.303.614
4/11/2024 14,49 14,80 +3,21% 14,24 14,80 14,52 14,60 14,80 1.382 29.115.630
1/11/2024 14,82 14,34 -4,02% 14,15 14,82 14,45 14,30 14,34 2.583 43.327.493
31/10/2024 14,96 14,94 -0,07% 14,78 15,04 14,90 14,78 14,94 1.072 21.704.981
30/10/2024 14,89 14,95 +1,01% 14,71 14,95 14,85 14,87 14,95 939 21.288.136
29/10/2024 15,27 14,80 -3,01% 14,64 15,30 14,77 14,80 14,81 1.853 34.417.296
28/10/2024 14,99 15,26 +1,40% 14,99 15,27 15,20 15,22 15,26 938 20.049.294
25/10/2024 15,16 15,05 -0,99% 14,97 15,23 15,06 15,02 15,05 776 15.825.954
24/10/2024 15,15 15,20 +0,46% 14,98 15,20 15,08 15,11 15,20 608 19.373.424
23/10/2024 14,99 15,13 -0,33% 14,91 15,13 15,02 15,04 15,13 804 17.509.216
22/10/2024 14,97 15,18 +1,27% 14,80 15,18 15,00 15,12 15,18 913 19.995.491
21/10/2024 14,98 14,99 -0,07% 14,85 15,05 14,93 14,99 15,01 1.097 22.874.446

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.