FLRY3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	16.410	16.570	16.150	16.160	16.160	13,649
2026-07-10	16.410	16.410	16.410	16.410	16.410	16,822
2026-07-09	15.340	15.700	15.300	15.570	15.570	8,412
2026-07-08	15.660	15.670	15.340	15.530	15.530	9,516
2026-07-07	15.730	15.790	15.500	15.530	15.530	9,892
2026-07-06	15.720	15.770	15.530	15.760	15.760	11,436
2026-07-03	15.750	15.750	15.750	15.750	15.750	10,527
2026-07-02	15.580	15.770	15.460	15.750	15.750	10,545
2026-07-01	15.390	15.510	15.170	15.420	15.420	13,312
2026-06-30	15.580	15.690	15.290	15.310	15.310	12,819
2026-06-29	15.530	15.730	15.460	15.500	15.500	8,918
2026-06-26	15.700	15.700	15.700	15.700	15.700	9,164
2026-06-25	15.260	15.540	15.220	15.480	15.480	9,147
2026-06-24	15.020	15.250	14.950	15.090	15.090	9,442
2026-06-23	14.910	15.140	14.780	15.030	15.030	10,215
2026-06-22	14.990	15.050	14.710	14.900	14.900	12,463
2026-06-19	14.800	14.800	14.800	14.800	14.800	8,090
2026-06-18	14.790	15.040	14.760	14.860	14.860	10,782
2026-06-17	14.880	15.010	14.700	14.790	14.790	10,341
2026-06-16	14.990	15.040	14.740	14.850	14.850	11,929
2026-06-15	15.240	15.390	14.840	15.030	15.030	16,424
2026-06-12	15.150	15.340	14.940	15.110	15.110	9,463
2026-06-11	14.900	15.240	14.650	15.240	15.240	11,274
2026-06-10	15.210	15.340	14.720	14.750	14.750	12,377
2026-06-09	14.630	15.200	14.630	15.200	15.200	12,202
2026-06-08	14.700	14.920	14.310	14.580	14.580	19,408
2026-06-05	14.770	14.770	14.770	14.770	14.770	16,702
2026-06-03	14.740	14.740	14.740	14.740	14.740	29,987
2026-06-02	15.380	15.510	15.220	15.290	15.290	15,012
2026-06-01	15.380	15.500	15.110	15.340	15.340	20,103
2026-05-29	15.400	15.400	15.400	15.400	15.400	17,771
2026-05-28	16.070	16.130	15.470	15.820	15.820	12,173
2026-05-27	16.140	16.390	15.930	16.040	16.040	10,674
2026-05-26	15.930	16.130	15.690	15.900	15.900	8,853
2026-05-25	15.720	16.030	15.710	15.820	15.820	11,503
2026-05-22	15.800	15.800	15.800	15.800	15.800	8,975
2026-05-21	15.810	15.950	15.450	15.670	15.670	9,047
2026-05-20	15.430	15.930	15.420	15.930	15.930	11,602
2026-05-19	15.610	15.670	15.280	15.280	15.280	13,634
2026-05-18	15.660	15.740	15.470	15.670	15.670	15,264
2026-05-15	15.600	15.600	15.600	15.600	15.600	17,033
2026-05-14	15.980	16.130	15.890	15.890	15.890	11,631
2026-05-13	15.820	16.350	15.800	15.820	15.820	12,330
2026-05-12	16.340	16.580	16.130	16.330	16.330	11,517
2026-05-11	16.680	16.720	16.320	16.340	16.340	16,896
2026-05-08	16.590	16.590	16.590	16.590	16.590	12,592
2026-05-07	16.380	16.380	16.380	16.380	16.380	16,385
2026-05-06	16.900	16.900	16.900	16.900	16.900	13,903
2026-05-05	16.550	16.550	16.550	16.550	16.550	15,597
2026-05-04	16.330	16.350	16.070	16.350	16.350	15,080
2026-04-30	16.160	16.160	16.160	16.160	16.160	13,569
2026-04-29	15.920	16.150	15.830	15.850	15.850	11,867
2026-04-28	15.990	16.030	15.740	16.000	16.000	11,698
2026-04-27	16.240	16.300	15.950	15.960	15.960	12,515
2026-04-24	16.140	16.140	16.140	16.140	16.140	9,754
2026-04-23	16.540	16.800	16.190	16.380	16.380	11,145
2026-04-22	16.670	16.750	16.450	16.450	16.450	13,262
2026-04-20	16.730	16.730	16.730	16.730	16.730	12,048

← NewerPage 2 of 2 · 118 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.