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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 13/6/2025 | 12,92 | 13,17 | +2,25% | 12,72 | 13,17 | 12,97 | 13,05 | 13,17 | 1.398 | 26.485.819 |
| 12/6/2025 | 12,75 | 12,88 | +0,23% | 12,73 | 12,99 | 12,85 | 12,88 | 12,99 | 1.109 | 22.857.895 |
| 11/6/2025 | 12,80 | 12,85 | -0,16% | 12,72 | 12,96 | 12,83 | 12,80 | 12,85 | 1.064 | 25.870.900 |
| 10/6/2025 | 13,05 | 12,87 | 0,00% | 12,74 | 13,16 | 12,96 | 12,86 | 12,87 | 1.226 | 25.760.498 |
| 9/6/2025 | 13,07 | 12,87 | -2,35% | 12,80 | 13,18 | 12,94 | 12,87 | 13,01 | 1.463 | 33.283.457 |
| 6/6/2025 | 13,13 | 13,18 | +1,38% | 12,99 | 13,19 | 13,08 | 13,15 | 13,18 | 1.960 | 34.747.111 |
| 5/6/2025 | 13,10 | 13,00 | -1,29% | 12,96 | 13,16 | 13,04 | 13,00 | 13,11 | 1.197 | 28.231.968 |
| 4/6/2025 | 13,10 | 13,17 | +1,07% | 13,04 | 13,29 | 13,14 | 13,16 | 13,17 | 1.360 | 28.641.512 |
| 3/6/2025 | 12,87 | 13,03 | +0,62% | 12,80 | 13,28 | 13,07 | 13,03 | 13,10 | 1.822 | 35.122.819 |
| 2/6/2025 | 12,88 | 12,95 | +0,70% | 12,78 | 13,18 | 12,87 | 12,94 | 12,95 | 1.819 | 34.511.126 |
| 30/5/2025 | 12,90 | 12,86 | -1,08% | 12,45 | 12,95 | 12,66 | 12,86 | 12,87 | 2.383 | 43.519.774 |
| 29/5/2025 | 12,92 | 13,00 | +0,46% | 12,81 | 13,00 | 12,91 | 12,92 | 13,00 | 1.057 | 22.599.615 |
| 28/5/2025 | 12,88 | 12,94 | +1,17% | 12,69 | 12,97 | 12,82 | 12,94 | 12,95 | 1.391 | 28.103.683 |
| 27/5/2025 | 12,78 | 12,79 | +0,79% | 12,70 | 12,88 | 12,78 | 12,79 | 12,85 | 1.175 | 27.640.761 |
| 26/5/2025 | 12,60 | 12,69 | +0,24% | 12,60 | 12,80 | 12,69 | 12,65 | 12,70 | 1.456 | 29.742.608 |
| 23/5/2025 | 12,35 | 12,66 | +1,44% | 12,18 | 12,68 | 12,43 | 12,60 | 12,66 | 1.684 | 33.165.066 |
| 22/5/2025 | 12,56 | 12,48 | +0,24% | 12,35 | 12,66 | 12,46 | 12,42 | 12,48 | 1.940 | 56.375.727 |
| 21/5/2025 | 12,88 | 12,45 | -3,04% | 12,41 | 12,88 | 12,55 | 12,45 | 12,50 | 1.952 | 46.817.061 |
| 20/5/2025 | 12,89 | 12,84 | -1,00% | 12,65 | 12,90 | 12,77 | 12,80 | 12,84 | 1.770 | 36.779.232 |
| 19/5/2025 | 12,56 | 12,97 | +3,10% | 12,44 | 13,05 | 12,81 | 12,92 | 12,97 | 2.050 | 42.183.452 |
| 16/5/2025 | 12,62 | 12,58 | -1,02% | 12,40 | 12,64 | 12,48 | 12,51 | 12,58 | 1.773 | 35.857.538 |
| 15/5/2025 | 12,67 | 12,71 | -0,16% | 12,39 | 12,78 | 12,55 | 12,70 | 12,71 | 2.068 | 37.117.249 |
| 14/5/2025 | 13,02 | 12,73 | -2,00% | 12,55 | 13,08 | 12,69 | 12,67 | 12,73 | 1.747 | 32.293.003 |
| 13/5/2025 | 12,75 | 12,99 | +2,77% | 12,61 | 12,99 | 12,82 | 12,98 | 12,99 | 1.488 | 28.980.258 |
| 12/5/2025 | 12,60 | 12,64 | +0,08% | 12,38 | 12,66 | 12,48 | 12,63 | 12,64 | 1.951 | 38.323.546 |
| 9/5/2025 | 13,39 | 12,63 | -4,68% | 12,40 | 13,40 | 12,60 | 12,53 | 12,63 | 5.307 | 178.633.693 |
| 8/5/2025 | 13,06 | 13,25 | +2,24% | 12,93 | 13,33 | 13,17 | 13,22 | 13,25 | 1.156 | 25.786.005 |
| 7/5/2025 | 12,97 | 12,96 | -0,08% | 12,46 | 13,03 | 12,81 | 12,86 | 12,96 | 1.783 | 65.316.287 |
| 6/5/2025 | 12,89 | 12,97 | -0,23% | 12,77 | 12,99 | 12,88 | 12,95 | 12,97 | 1.327 | 27.383.097 |
| 5/5/2025 | 12,99 | 13,00 | -0,54% | 12,88 | 13,13 | 12,96 | 12,94 | 13,00 | 1.510 | 28.440.956 |
| 2/5/2025 | 13,10 | 13,07 | +0,31% | 12,78 | 13,10 | 12,90 | 13,00 | 13,07 | 1.697 | 36.381.297 |
| 29/4/2025 | 12,92 | 13,03 | +1,56% | 12,79 | 13,06 | 12,99 | 13,00 | 13,03 | 1.063 | 25.557.280 |
| 28/4/2025 | 12,99 | 12,83 | -2,06% | 12,80 | 13,14 | 12,98 | 12,83 | 12,84 | 1.516 | 37.828.044 |
| 25/4/2025 | 13,11 | 13,10 | +0,77% | 12,92 | 13,11 | 13,02 | 13,03 | 13,10 | 1.402 | 28.750.806 |
| 24/4/2025 | 12,70 | 13,00 | +3,34% | 12,56 | 13,00 | 12,77 | 12,96 | 13,00 | 1.192 | 26.961.541 |
| 23/4/2025 | 12,50 | 12,58 | +0,64% | 12,42 | 12,69 | 12,58 | 12,58 | 12,66 | 1.113 | 27.844.438 |
| 22/4/2025 | 12,29 | 12,50 | +1,63% | 12,11 | 12,50 | 12,26 | 12,43 | 12,50 | 1.548 | 31.707.362 |
| 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 |