B3 · BRL
Datos históricos de Fleury S.A.
Fleury S.A. · FLRY3.SA
BRL 27.73
▲ +1.38 (+5.24%)
Última operación · 9/10/2026, 20:05:53 UTC
- Variación en el periodo
- +79.13%
- Máximo
- US$27.83
- 9 de octubre de 2026
- Mínimo
- US$13.90
- 9 de diciembre de 2025
- Volumen medio diario
- 3.31 M
Del 9 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 26.50 | 27.83 | 26.45 | 27.73 | +5.24% | 6.81 M |
| 8 oct 2026 | 25.82 | 26.35 | 25.63 | 26.35 | +2.29% | 6.65 M |
| 7 oct 2026 | 25.33 | 26.07 | 25.31 | 25.76 | +1.62% | 7.68 M |
| 6 oct 2026 | 24.47 | 25.62 | 24.41 | 25.35 | +4.41% | 5.97 M |
| 5 oct 2026 | 24.23 | 25.14 | 24.10 | 24.28 | +3.32% | 7.53 M |
| 2 oct 2026 | 23.91 | 23.95 | 23.19 | 23.50 | −1.05% | 11.15 M |
| 1 oct 2026 | 22.95 | 23.93 | 22.92 | 23.75 | +4.21% | 8.46 M |
| 30 sep 2026 | 22.17 | 23.06 | 22.17 | 22.79 | +3.45% | 5.21 M |
| 29 sep 2026 | 21.40 | 22.20 | 21.31 | 22.03 | +2.75% | 4.64 M |
| 28 sep 2026 | 21.62 | 21.81 | 21.38 | 21.44 | −1.38% | 3.18 M |
| 25 sep 2026 | 22.00 | 22.11 | 21.68 | 21.74 | −1.18% | 2.7 M |
| 24 sep 2026 | 22.10 | 22.21 | 21.86 | 22.00 | +0.05% | 2.44 M |
| 23 sep 2026 | 21.89 | 22.17 | 21.69 | 21.99 | −0.54% | 2.52 M |
| 22 sep 2026 | 21.86 | 22.11 | 21.71 | 22.11 | +0.59% | 2.7 M |
| 21 sep 2026 | 21.58 | 22.16 | 21.53 | 21.98 | +2.81% | 3.44 M |
| 18 sep 2026 | 21.39 | 21.53 | 21.24 | 21.38 | −0.33% | 2.86 M |
| 17 sep 2026 | 21.49 | 21.60 | 21.09 | 21.45 | +0.47% | 3.19 M |
| 16 sep 2026 | 21.23 | 21.44 | 20.94 | 21.35 | +0.33% | 3.46 M |
| 15 sep 2026 | 21.41 | 21.52 | 21.19 | 21.28 | −0.56% | 3.34 M |
| 14 sep 2026 | 20.74 | 21.63 | 20.66 | 21.40 | +1.61% | 4.01 M |
| 11 sep 2026 | 21.14 | 21.37 | 20.98 | 21.06 | +0.48% | 5.44 M |
| 10 sep 2026 | 20.12 | 21.19 | 20.11 | 20.96 | +3.00% | 4.41 M |
| 9 sep 2026 | 20.72 | 21.05 | 20.25 | 20.35 | −2.07% | 5.22 M |
| 8 sep 2026 | 20.53 | 20.90 | 20.39 | 20.78 | +3.02% | 5.52 M |
| 4 sep 2026 | 19.97 | 20.46 | 19.82 | 20.17 | +0.35% | 3.63 M |
| 3 sep 2026 | 19.89 | 20.10 | 19.76 | 20.10 | +2.19% | 7.67 M |
| 2 sep 2026 | 19.40 | 19.72 | 19.01 | 19.67 | +2.39% | 4.08 M |
| 1 sep 2026 | 19.68 | 20.11 | 19.15 | 19.21 | −2.39% | 6.06 M |
| 31 ago 2026 | 18.91 | 19.72 | 18.90 | 19.68 | +4.29% | 5.81 M |
| 28 ago 2026 | 18.75 | 18.87 | 18.57 | 18.87 | +0.69% | 2.14 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.