O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
18/10/2024 14,98 15,00 0,00% 14,77 15,05 14,89 14,98 15,00 936 22.144.752
17/10/2024 15,28 15,00 -2,15% 14,73 15,28 14,89 15,00 15,02 1.828 27.211.198
16/10/2024 15,10 15,33 +1,46% 15,01 15,33 15,16 15,25 15,33 1.165 24.538.516
15/10/2024 14,81 15,11 +1,41% 14,75 15,11 14,95 15,05 15,11 1.210 26.694.046
14/10/2024 14,81 14,90 +0,27% 14,64 14,90 14,75 14,76 14,90 1.550 30.021.278
11/10/2024 14,80 14,86 +0,54% 14,58 14,91 14,70 14,79 14,86 1.081 22.459.350
10/10/2024 14,88 14,78 -1,47% 14,72 14,95 14,80 14,75 14,78 1.429 26.577.447
9/10/2024 15,16 15,00 -0,99% 14,85 15,25 14,94 14,94 15,00 1.277 26.519.971
8/10/2024 15,02 15,15 -0,33% 14,83 15,15 15,05 15,13 15,15 1.195 25.709.331
7/10/2024 15,20 15,20 0,00% 14,94 15,31 15,05 15,00 15,20 1.693 32.838.290
4/10/2024 15,15 15,20 +0,66% 14,98 15,20 15,10 15,12 15,20 1.202 24.403.344
3/10/2024 15,26 15,10 -1,31% 15,02 15,26 15,10 15,09 15,16 1.342 30.962.991
2/10/2024 15,17 15,30 +1,39% 15,10 15,30 15,19 15,26 15,30 2.235 48.736.949
1/10/2024 15,39 15,09 -2,20% 15,09 15,53 15,27 15,09 15,15 2.442 42.783.286
30/9/2024 15,72 15,43 -1,59% 15,38 15,72 15,47 15,43 15,45 1.146 25.413.196
26/9/2024 15,87 15,68 -1,63% 15,50 15,92 15,66 15,60 15,68 1.396 24.697.639
25/9/2024 16,11 15,94 -1,36% 15,78 16,12 15,90 15,78 15,94 1.321 24.999.483
24/9/2024 16,14 16,16 +0,56% 15,96 16,34 16,11 16,09 16,16 887 26.357.232
23/9/2024 16,32 16,07 -2,37% 16,01 16,37 16,14 16,07 16,14 1.177 31.521.938
20/9/2024 16,48 16,46 -0,60% 16,19 16,53 16,29 16,29 16,46 1.080 25.165.602
19/9/2024 16,61 16,56 -0,66% 16,46 16,72 16,59 16,46 16,56 870 23.517.961
18/9/2024 16,40 16,67 +0,97% 16,21 16,77 16,59 16,54 16,67 984 24.133.031
17/9/2024 16,54 16,51 -0,30% 16,45 16,64 16,54 16,51 16,57 1.020 21.656.264
16/9/2024 16,64 16,56 -0,48% 16,53 16,70 16,59 16,56 16,63 1.146 24.137.195
13/9/2024 16,69 16,64 +0,48% 16,50 16,79 16,66 16,63 16,64 1.009 23.764.612
12/9/2024 16,45 16,56 -0,42% 16,39 16,64 16,51 16,56 16,62 1.205 20.434.904
11/9/2024 16,42 16,63 +1,09% 16,36 16,63 16,47 16,62 16,63 862 21.505.303
10/9/2024 16,61 16,45 -0,84% 16,34 16,61 16,46 16,45 16,50 1.008 25.503.337
9/9/2024 16,79 16,59 -0,66% 16,54 16,80 16,64 16,59 16,62 1.342 29.408.820
6/9/2024 16,83 16,70 -0,65% 16,56 16,86 16,68 16,65 16,70 946 25.690.681
5/9/2024 16,71 16,81 +0,36% 16,39 16,81 16,60 16,76 16,82 980 27.118.987
4/9/2024 16,14 16,75 +3,59% 16,06 16,84 16,63 16,74 16,75 1.467 35.062.747
3/9/2024 15,94 16,17 +1,25% 15,75 16,21 16,04 16,17 16,20 1.330 28.736.404
2/9/2024 15,97 15,97 +0,57% 15,60 16,05 15,72 15,74 15,97 1.820 36.537.116
30/8/2024 15,88 15,88 -1,06% 15,68 15,94 15,77 15,77 15,89 1.582 32.870.808
29/8/2024 16,15 16,05 -0,80% 15,84 16,20 15,98 16,03 16,05 835 21.592.859
28/8/2024 16,05 16,18 +0,56% 15,89 16,18 16,01 16,03 16,18 852 23.265.618
27/8/2024 16,02 16,09 +0,63% 15,95 16,17 16,08 16,03 16,09 826 20.303.770
26/8/2024 16,00 15,99 -0,56% 15,77 16,07 15,99 15,99 16,03 1.028 24.486.372
23/8/2024 15,95 16,08 +1,20% 15,80 16,29 16,15 16,08 16,14 1.256 27.345.478
22/8/2024 16,05 15,89 -1,12% 15,85 16,07 15,91 15,89 15,93 1.114 25.993.290
21/8/2024 15,80 16,07 +1,39% 15,60 16,07 15,87 15,97 16,07 2.014 32.158.411
20/8/2024 15,88 15,85 -0,31% 15,66 15,95 15,80 15,80 15,85 1.148 23.610.938
19/8/2024 15,77 15,90 +0,89% 15,74 15,99 15,89 15,90 15,92 1.368 30.008.868
16/8/2024 15,64 15,76 +0,77% 15,32 15,79 15,70 15,74 15,76 1.257 25.784.535
15/8/2024 15,63 15,64 -1,51% 15,46 15,75 15,59 15,56 15,64 1.289 28.568.762
14/8/2024 15,85 15,88 +0,51% 15,75 16,03 15,85 15,83 15,88 1.368 33.184.136
13/8/2024 15,83 15,80 -0,32% 15,68 15,95 15,84 15,80 15,86 1.044 21.793.648
12/8/2024 15,85 15,85 -0,81% 15,76 16,01 15,87 15,83 15,85 1.172 29.283.357
9/8/2024 15,63 15,98 +3,43% 15,52 15,99 15,75 15,90 15,98 1.425 33.607.579
8/8/2024 15,28 15,45 +0,98% 15,25 15,57 15,43 15,45 15,50 967 24.053.064
7/8/2024 15,14 15,30 +0,53% 15,04 15,30 15,17 15,22 15,30 1.112 24.096.194
6/8/2024 15,24 15,22 +0,66% 15,03 15,34 15,18 15,22 15,29 996 23.222.194
5/8/2024 15,01 15,12 -1,31% 14,98 15,28 15,17 15,12 15,16 1.521 30.535.295
2/8/2024 15,36 15,32 -0,65% 15,16 15,50 15,30 15,32 15,36 995 24.335.611
1/8/2024 15,18 15,42 +0,98% 15,18 15,47 15,35 15,30 15,42 1.282 24.200.898
31/7/2024 15,19 15,27 +0,26% 15,02 15,28 15,18 15,17 15,27 884 20.820.834
30/7/2024 15,25 15,23 -0,52% 15,11 15,31 15,17 15,23 15,24 964 15.892.812
29/7/2024 15,32 15,31 +0,39% 15,18 15,40 15,31 15,28 15,31 785 19.152.947
26/7/2024 15,32 15,25 +0,53% 15,04 15,41 15,23 15,25 15,37 784 18.606.002
25/7/2024 15,43 15,17 -1,49% 15,14 15,47 15,29 15,17 15,21 684 17.012.109
24/7/2024 15,47 15,40 -0,84% 15,26 15,49 15,40 15,40 15,46 786 17.271.513
23/7/2024 15,61 15,53 -0,19% 15,40 15,62 15,47 15,45 15,53 830 21.091.905
22/7/2024 15,56 15,56 +0,84% 15,46 15,70 15,59 15,56 15,58 857 20.672.031

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.