Mercado abrirá em 7 h 38 min

Fleury S.A. (FLRY3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
14,83+0,27 (+1,85%)
No fechamento: 05:07PM BRT
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202414,6914,9514,6314,8314,832.861.400
02 de mai. de 202414,6214,7014,5614,5614,562.793.300
30 de abr. de 202414,6314,7014,4314,4814,482.681.000
29 de abr. de 202414,6014,6914,4514,6214,622.271.200
26 de abr. de 202414,7514,8914,5514,6114,612.942.400
25 de abr. de 202414,5414,6714,3914,6614,661.734.800
24 de abr. de 202414,7514,7514,3514,5314,533.012.300
23 de abr. de 202414,5114,7914,4414,7214,7211.141.000
22 de abr. de 202414,0214,0913,8714,0114,013.187.800
19 de abr. de 202413,8714,0813,8114,0414,042.762.200
18 de abr. de 202413,8913,9813,6913,8713,878.264.000
17 de abr. de 202414,0714,1313,8113,8813,883.847.400
16 de abr. de 202414,2214,3013,9914,0414,044.808.800
15 de abr. de 202414,7314,7514,2914,3214,324.518.200
12 de abr. de 202414,8014,8214,6014,7214,722.501.800
11 de abr. de 202414,7014,9014,6014,8014,804.121.700
10 de abr. de 202414,9114,9414,6314,7014,702.735.300
09 de abr. de 202414,7314,9514,7314,9114,911.459.100
08 de abr. de 202414,7114,8314,6714,7514,752.222.500
05 de abr. de 202414,8814,9414,6214,7014,703.373.100
04 de abr. de 202414,8015,0314,8014,8614,862.280.700
03 de abr. de 202414,8614,8614,5914,8114,813.455.300
02 de abr. de 202414,8814,8814,6814,8614,862.023.900
01 de abr. de 202414,9715,0314,8614,8814,881.290.300
28 de mar. de 202415,1315,1314,8715,0015,002.480.900
27 de mar. de 202414,9815,1514,8615,1415,143.086.700
26 de mar. de 202414,9915,0414,8414,9814,982.610.900
25 de mar. de 202415,0015,0114,8614,9914,992.226.900
22 de mar. de 202415,1515,2514,9414,9814,982.700.200
21 de mar. de 202415,2415,3715,1015,2015,203.589.600
20 de mar. de 202414,9215,3014,8715,1815,183.280.300
20 de mar. de 20240.147614 Dividendo
19 de mar. de 202415,0615,2214,9115,0714,922.040.400
18 de mar. de 202414,9815,1514,9615,0514,902.211.700
15 de mar. de 202414,9815,0214,8214,9314,786.573.700
14 de mar. de 202414,8215,0514,7714,9914,843.680.700
13 de mar. de 202415,0315,0714,8414,8614,715.376.000
12 de mar. de 202415,4615,7815,1115,1515,005.218.200
11 de mar. de 202415,2915,4015,2215,3715,222.066.200
08 de mar. de 202416,0016,1715,2115,3415,194.832.700
07 de mar. de 202415,7515,7915,5115,6515,501.923.300
06 de mar. de 202415,6515,8715,5415,6915,542.161.100
05 de mar. de 202415,9015,9915,5815,6515,503.097.400
04 de mar. de 202416,1216,1615,8015,8915,731.690.600
01 de mar. de 202415,9216,2015,8816,0615,902.391.900
29 de fev. de 202415,9115,9415,6815,9115,752.616.700
28 de fev. de 202416,2016,2915,7915,9115,753.483.000
27 de fev. de 202415,8716,3215,8316,2416,082.203.600
26 de fev. de 202415,7215,8615,6415,7815,632.045.600
23 de fev. de 202415,7815,8515,5815,7215,573.232.200
22 de fev. de 202415,8215,8415,6815,7915,642.721.700
21 de fev. de 202415,8915,9815,6915,7815,631.887.100
20 de fev. de 202415,7215,9415,6815,8815,724.684.400
19 de fev. de 202415,8215,8815,7315,7515,603.679.700
16 de fev. de 202415,9516,0215,7415,8815,722.179.800
15 de fev. de 202415,8415,9815,7415,9015,743.716.600
14 de fev. de 202416,1216,1315,7715,9215,762.661.700
09 de fev. de 202416,2016,2816,0316,1015,941.651.300
08 de fev. de 202416,3716,5416,1216,1215,962.740.500
07 de fev. de 202416,5016,5616,3216,5016,341.766.100
06 de fev. de 202416,2716,6316,1116,5516,392.021.800
05 de fev. de 202416,2616,4116,1416,3216,161.888.300
02 de fev. de 202416,3516,5015,9716,2716,115.264.700
01 de fev. de 202416,3116,4716,2716,4216,261.856.900
31 de jan. de 202416,1416,4816,1116,2716,113.064.900
30 de jan. de 202416,4016,4216,0616,1916,033.744.100
29 de jan. de 202416,4316,4516,2716,4116,251.448.100
26 de jan. de 202416,6816,7116,4016,4916,332.244.200
25 de jan. de 202416,7816,9316,6216,6716,51996.700
24 de jan. de 202416,7917,0816,7516,7816,623.042.700
23 de jan. de 202416,3216,7516,2516,5916,432.923.200
22 de jan. de 202416,3116,3716,1616,2916,132.159.400
19 de jan. de 202416,5416,5416,0016,3216,162.663.200
18 de jan. de 202416,9016,9016,3616,4616,302.914.200
17 de jan. de 202417,1017,1216,8516,8516,682.408.700
16 de jan. de 202417,4017,4017,0217,1116,941.863.000
15 de jan. de 202417,5417,5817,3617,4817,31960.200
12 de jan. de 202417,5417,6317,3617,5417,37992.400
11 de jan. de 202417,3517,6717,2617,5317,361.839.900
10 de jan. de 202417,5017,6317,2317,4017,236.892.300
09 de jan. de 202417,6017,6817,4817,5017,331.908.400
08 de jan. de 202417,5317,6517,3617,6417,471.667.000
05 de jan. de 202417,3617,6517,2717,5417,371.709.700
04 de jan. de 202417,6417,6417,2317,4317,261.828.100
03 de jan. de 202417,7717,8317,5817,6517,483.177.300
02 de jan. de 202418,0118,0817,6717,8517,682.855.400
28 de dez. de 202318,4618,5017,9818,0417,868.182.700
27 de dez. de 202318,4518,5818,2718,4918,311.601.500
26 de dez. de 202318,5518,6518,3518,5218,341.514.500
22 de dez. de 202318,2718,5918,1118,5518,372.216.400
21 de dez. de 202318,2918,4418,1618,2718,092.266.700
20 de dez. de 202318,4118,5118,0618,2218,042.345.100
19 de dez. de 202318,1918,4118,1118,4118,231.614.200
18 de dez. de 202318,4318,4817,7818,1117,932.570.800
18 de dez. de 20230.26558 Dividendo
15 de dez. de 202318,9418,9618,3018,5818,145.960.000
14 de dez. de 202318,3018,5518,3018,4017,962.831.500
13 de dez. de 202317,6218,3617,5918,2517,814.139.700
12 de dez. de 202317,5017,6617,4017,6317,211.057.100
11 de dez. de 202317,5017,5117,3017,4517,031.084.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...