FLRY3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	17.410	17.670	16.720	17.040	17.040	19,080
2026-04-14	17.300	17.720	17.300	17.720	17.720	14,541
2026-04-13	16.870	17.350	16.710	17.350	17.350	14,777
2026-04-10	17.090	17.090	17.090	17.090	17.090	12,776
2026-04-09	15.990	16.820	15.910	16.810	16.810	14,312
2026-04-08	16.200	16.500	16.080	16.270	16.270	14,355
2026-04-07	15.850	15.970	15.710	15.970	15.970	11,988
2026-04-06	15.880	15.990	15.710	15.780	15.780	15,538
2026-04-02	15.930	15.930	15.930	15.930	15.930	12,949
2026-04-01	15.950	16.150	15.860	16.030	16.030	15,399
2026-03-31	15.800	16.070	15.650	16.020	16.020	15,444
2026-03-30	15.530	15.750	15.470	15.720	15.720	12,882
2026-03-27	15.470	15.470	15.470	15.470	15.470	10,749
2026-03-26	15.690	15.690	15.310	15.430	15.430	12,510
2026-03-25	15.510	15.860	15.400	15.730	15.730	13,810
2026-03-24	15.540	15.540	15.230	15.410	15.410	12,353
2026-03-23	15.110	15.920	15.100	15.650	15.650	18,145
2026-03-20	14.910	14.910	14.910	14.910	14.910	20,762
2026-03-19	15.230	15.450	15.030	15.340	15.340	14,359
2026-03-18	15.480	15.590	15.320	15.470	15.470	13,355
2026-03-17	15.590	15.800	15.400	15.530	15.530	12,814
2026-03-16	15.570	15.860	15.440	15.610	15.610	15,355
2026-03-13	15.450	15.450	15.450	15.450	15.450	18,185
2026-03-12	16.000	16.170	15.630	15.630	15.630	16,982
2026-03-11	16.230	16.350	16.000	16.250	16.250	14,730
2026-03-10	15.910	16.440	15.840	16.330	16.330	14,264
2026-03-09	16.020	16.050	15.550	15.950	15.950	20,431
2026-03-06	16.020	16.020	16.020	16.020	16.020	25,009
2026-03-05	16.180	16.180	16.180	16.180	16.180	16,374
2026-03-04	16.620	16.620	16.620	16.620	16.620	13,644
2026-03-03	16.480	16.480	16.480	16.480	16.480	21,441
2026-03-02	16.810	17.040	16.400	16.980	16.980	24,209
2026-02-27	17.030	17.030	17.030	17.030	17.030	15,313
2026-02-26	17.630	17.650	17.160	17.370	17.370	12,847
2026-02-25	17.600	17.750	17.470	17.630	17.630	12,531
2026-02-24	17.610	17.890	17.500	17.670	17.670	12,628
2026-02-23	17.710	17.770	17.350	17.630	17.630	15,193
2026-02-20	17.890	17.890	17.890	17.890	17.890	15,651
2026-02-19	17.720	17.900	17.560	17.900	17.900	15,135
2026-02-18	17.400	17.730	17.400	17.690	17.690	13,027
2026-02-13	17.600	17.600	17.600	17.600	17.600	19,430
2026-02-12	17.150	17.350	16.940	17.200	17.200	14,744
2026-02-11	16.900	17.240	16.900	17.230	17.230	24,145
2026-02-10	16.940	17.050	16.810	16.990	16.990	39,544
2026-02-09	16.780	17.030	16.730	16.980	16.980	18,987
2026-02-06	16.980	16.980	16.980	16.980	16.980	17,030
2026-02-05	16.500	16.980	16.490	16.580	16.580	19,256
2026-02-04	16.960	16.970	16.340	16.570	16.570	18,655
2026-02-03	16.970	17.180	16.860	17.000	17.000	23,691
2026-02-02	16.750	16.850	16.520	16.800	16.800	30,185
2026-01-30	16.710	16.710	16.710	16.710	16.710	5,447
2026-01-29	17.160	17.230	16.680	16.950	16.950	19,775
2026-01-28	17.010	17.300	16.930	17.190	17.190	21,113
2026-01-27	16.900	17.200	16.900	17.200	17.200	19,974
2026-01-26	16.770	16.900	16.550	16.900	16.900	19,382
2026-01-23	16.910	16.910	16.910	16.910	16.910	19,916
2026-01-22	16.040	16.720	16.040	16.590	16.590	24,653
2026-01-21	15.770	16.360	15.770	16.000	16.000	18,743
2026-01-20	15.590	15.650	15.450	15.650	15.650	11,023
2026-01-19	15.310	15.680	15.310	15.640	15.640	15,549

← NewerPage 3 of 8 · 452 trading daysOlder →

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.