FLRY3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	15.570	15.570	15.570	15.570	15.570	10,474
2025-10-16	15.340	15.570	15.310	15.320	15.320	10,506
2025-10-15	15.450	15.490	15.140	15.320	15.320	13,878
2025-10-14	15.440	15.530	15.330	15.450	15.450	11,230
2025-10-13	15.320	15.540	15.320	15.400	15.400	12,059
2025-10-10	15.410	15.410	15.410	15.410	15.410	11,486
2025-10-09	15.460	15.680	15.330	15.450	15.450	11,225
2025-10-08	15.870	15.870	15.460	15.590	15.590	13,334
2025-10-07	15.850	15.920	15.650	15.700	15.700	12,416
2025-10-06	16.000	16.060	15.760	15.940	15.940	13,543
2025-10-03	16.020	16.020	16.020	16.020	16.020	13,312
2025-10-02	15.920	16.000	15.710	15.920	15.920	14,659
2025-10-01	16.100	16.180	15.830	16.070	16.070	17,928
2025-09-30	16.290	16.290	16.290	16.290	16.290	17,511
2025-09-29	16.090	16.300	15.940	16.150	16.150	15,368
2025-09-26	16.110	16.110	16.110	16.110	16.110	12,167
2025-09-25	15.980	16.260	15.970	16.120	16.120	16,813
2025-09-24	15.970	16.300	15.930	16.300	16.300	22,856
2025-09-23	15.860	16.140	15.790	16.140	16.140	29,681
2025-09-22	15.750	16.010	15.600	15.950	15.950	46,831
2025-09-19	16.000	16.000	16.000	16.000	16.000	19,308
2025-09-18	15.600	15.700	15.350	15.550	15.550	10,184
2025-09-17	15.610	15.740	15.440	15.680	15.680	12,939
2025-09-16	15.580	15.720	15.430	15.690	15.690	14,931
2025-09-15	15.530	15.880	15.500	15.550	15.550	16,310
2025-09-12	15.850	15.850	15.850	15.850	15.850	12,732
2025-09-11	15.720	15.830	15.510	15.510	15.510	11,705
2025-09-10	15.750	15.850	15.630	15.740	15.740	16,344
2025-09-09	15.650	15.720	15.500	15.720	15.720	12,414
2025-09-08	15.760	15.760	15.440	15.630	15.630	15,711
2025-09-05	15.650	15.650	15.650	15.650	15.650	15,402
2025-09-04	15.490	15.560	15.290	15.560	15.560	12,401
2025-09-03	15.250	15.470	15.230	15.350	15.350	13,808
2025-09-02	15.370	15.510	14.950	15.350	15.350	19,213
2025-09-01	15.000	15.530	15.000	15.440	15.440	28,097
2025-08-29	14.750	14.750	14.750	14.750	14.750	16,835
2025-08-28	14.410	14.880	14.400	14.660	14.660	15,192
2025-08-27	14.200	14.490	14.120	14.490	14.490	11,856
2025-08-26	14.030	14.240	14.030	14.120	14.120	11,277
2025-08-25	14.160	14.300	14.110	14.300	14.300	14,205
2025-08-22	14.160	14.160	14.160	14.160	14.160	12,349
2025-08-21	13.810	14.210	13.800	13.870	13.870	12,472
2025-08-20	14.000	14.100	13.840	14.010	14.010	12,807
2025-08-19	14.100	14.160	13.780	13.940	13.940	17,126
2025-08-18	14.070	14.270	13.980	14.190	14.190	16,279
2025-08-15	14.060	14.220	13.720	14.030	14.030	13,253
2025-08-14	13.970	14.220	13.800	14.090	14.090	14,170
2025-08-13	14.210	14.210	13.730	13.960	13.960	15,904
2025-08-12	14.350	14.540	14.270	14.520	14.520	17,009
2025-08-11	14.340	14.370	14.160	14.220	14.220	15,228
2025-08-08	14.500	14.500	14.500	14.500	14.500	17,125
2025-08-07	14.690	14.880	14.370	14.690	14.690	17,983
2025-08-06	14.310	14.600	14.200	14.600	14.600	16,304
2025-08-05	14.030	14.410	14.020	14.280	14.280	14,960
2025-08-04	14.250	14.400	14.050	14.300	14.300	19,144
2025-08-01	14.310	14.310	14.310	14.310	14.310	18,788
2025-07-31	14.540	14.540	14.230	14.230	14.230	15,884
2025-07-30	14.190	14.670	14.190	14.470	14.470	21,404
2025-07-29	14.350	14.650	14.330	14.560	14.560	16,969
2025-07-28	14.480	14.690	14.480	14.490	14.490	21,613

← NewerPage 5 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.