FLRY3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 15.590 | 15.590 | 15.590 | 15.590 | 15.590 | 16,127 |
| 2026-01-15 | 15.600 | 15.830 | 15.500 | 15.770 | 15.770 | 14,891 |
| 2026-01-14 | 15.170 | 15.550 | 15.170 | 15.550 | 15.550 | 13,255 |
| 2026-01-13 | 15.500 | 15.500 | 15.050 | 15.050 | 15.050 | 16,868 |
| 2026-01-12 | 15.560 | 15.700 | 15.380 | 15.450 | 15.450 | 15,652 |
| 2026-01-09 | 15.590 | 15.590 | 15.590 | 15.590 | 15.590 | 14,899 |
| 2026-01-08 | 15.330 | 15.550 | 15.150 | 15.240 | 15.240 | 13,567 |
| 2026-01-07 | 15.590 | 15.700 | 15.240 | 15.320 | 15.320 | 14,510 |
| 2026-01-06 | 15.090 | 15.740 | 15.040 | 15.430 | 15.430 | 20,915 |
| 2026-01-05 | 14.950 | 15.000 | 14.670 | 15.000 | 15.000 | 18,100 |
| 2026-01-02 | 14.820 | 14.820 | 14.820 | 14.820 | 14.820 | 18,295 |
| 2025-12-30 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 13,723 |
| 2025-12-29 | 14.880 | 14.890 | 14.740 | 14.740 | 14.740 | 14,303 |
| 2025-12-26 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 15,996 |
| 2025-12-23 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | 16,868 |
| 2025-12-22 | 14.650 | 14.690 | 14.450 | 14.690 | 14.690 | 21,579 |
| 2025-12-19 | 14.730 | 14.730 | 14.730 | 14.730 | 14.730 | 22,640 |
| 2025-12-18 | 14.710 | 14.750 | 14.510 | 14.720 | 14.720 | 15,930 |
| 2025-12-17 | 14.770 | 14.920 | 14.430 | 14.520 | 14.520 | 18,295 |
| 2025-12-16 | 15.100 | 15.180 | 14.750 | 14.750 | 14.750 | 15,749 |
| 2025-12-15 | 15.140 | 15.300 | 15.120 | 15.210 | 15.210 | 13,950 |
| 2025-12-12 | 15.140 | 15.140 | 15.140 | 15.140 | 15.140 | 14,133 |
| 2025-12-11 | 14.810 | 14.980 | 14.630 | 14.750 | 14.750 | 15,553 |
| 2025-12-10 | 14.480 | 14.920 | 14.370 | 14.690 | 14.690 | 15,719 |
| 2025-12-09 | 14.500 | 14.560 | 13.880 | 14.400 | 14.400 | 27,956 |
| 2025-12-08 | 14.640 | 14.790 | 14.440 | 14.610 | 14.610 | 23,357 |
| 2025-12-05 | 14.640 | 14.640 | 14.640 | 14.640 | 14.640 | 25,242 |
| 2025-12-04 | 15.310 | 15.400 | 15.160 | 15.400 | 15.400 | 15,457 |
| 2025-12-03 | 15.370 | 15.380 | 15.030 | 15.260 | 15.260 | 17,589 |
| 2025-12-02 | 16.020 | 16.070 | 15.800 | 16.070 | 16.070 | 19,277 |
| 2025-12-01 | 16.050 | 16.100 | 15.800 | 16.040 | 16.040 | 19,518 |
| 2025-11-28 | 16.120 | 16.120 | 16.120 | 16.120 | 16.120 | 17,288 |
| 2025-11-27 | 15.680 | 15.890 | 15.500 | 15.640 | 15.640 | 16,054 |
| 2025-11-26 | 15.030 | 15.550 | 15.030 | 15.550 | 15.550 | 11,680 |
| 2025-11-25 | 15.440 | 15.440 | 15.020 | 15.020 | 15.020 | 14,340 |
| 2025-11-24 | 15.440 | 15.550 | 15.180 | 15.250 | 15.250 | 13,218 |
| 2025-11-21 | 15.430 | 15.430 | 15.430 | 15.430 | 15.430 | 11,663 |
| 2025-11-19 | 15.670 | 15.670 | 15.670 | 15.670 | 15.670 | 11,244 |
| 2025-11-18 | 15.710 | 15.780 | 15.460 | 15.750 | 15.750 | 10,956 |
| 2025-11-17 | 16.010 | 16.020 | 15.700 | 15.700 | 15.700 | 11,058 |
| 2025-11-14 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 11,702 |
| 2025-11-13 | 16.150 | 16.160 | 15.810 | 15.820 | 15.820 | 11,059 |
| 2025-11-12 | 15.800 | 16.190 | 15.750 | 16.150 | 16.150 | 14,021 |
| 2025-11-11 | 15.800 | 15.970 | 15.720 | 15.800 | 15.800 | 12,665 |
| 2025-11-10 | 15.700 | 16.020 | 15.680 | 15.800 | 15.800 | 17,588 |
| 2025-11-07 | 15.690 | 15.690 | 15.690 | 15.690 | 15.690 | 17,436 |
| 2025-11-06 | 14.810 | 15.190 | 14.760 | 15.190 | 15.190 | 17,918 |
| 2025-11-05 | 14.550 | 14.920 | 14.510 | 14.920 | 14.920 | 14,284 |
| 2025-11-04 | 14.420 | 14.590 | 14.420 | 14.470 | 14.470 | 13,347 |
| 2025-11-03 | 14.660 | 14.750 | 14.440 | 14.440 | 14.440 | 18,582 |
| 2025-10-31 | 14.510 | 14.510 | 14.510 | 14.510 | 14.510 | 11,069 |
| 2025-10-30 | 14.480 | 14.540 | 14.350 | 14.540 | 14.540 | 11,704 |
| 2025-10-29 | 14.670 | 14.850 | 14.440 | 14.600 | 14.600 | 12,414 |
| 2025-10-28 | 14.630 | 14.760 | 14.430 | 14.760 | 14.760 | 12,576 |
| 2025-10-27 | 14.450 | 14.650 | 14.260 | 14.650 | 14.650 | 16,489 |
| 2025-10-24 | 14.530 | 14.530 | 14.530 | 14.530 | 14.530 | 14,998 |
| 2025-10-23 | 14.460 | 14.570 | 14.030 | 14.190 | 14.190 | 20,505 |
| 2025-10-22 | 14.560 | 14.570 | 13.980 | 14.470 | 14.470 | 23,635 |
| 2025-10-21 | 14.910 | 14.990 | 14.690 | 14.930 | 14.930 | 12,739 |
| 2025-10-20 | 15.540 | 15.540 | 14.700 | 15.000 | 15.000 | 23,025 |
← NewerPage 4 of 4 · 240 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.