FLRY3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.580	14.580	14.580	14.580	14.580	16,221
2025-07-24	14.260	14.510	14.160	14.210	14.210	18,030
2025-07-23	14.290	14.620	14.250	14.480	14.480	22,403
2025-07-22	14.380	14.630	14.190	14.550	14.550	33,748
2025-07-21	15.000	15.200	14.310	14.450	14.450	79,165
2025-07-18	12.740	12.740	12.740	12.740	12.740	21,741
2025-07-17	12.770	12.890	12.700	12.790	12.790	18,304
2025-07-16	12.770	12.940	12.690	12.860	12.860	19,919
2025-07-15	12.840	12.990	12.630	12.760	12.760	20,667
2025-07-14	12.860	12.860	12.860	12.860	12.860	21,683
2025-07-11	12.610	12.610	12.610	12.610	12.610	25,156
2025-07-10	12.810	12.960	12.660	12.720	12.720	29,484
2025-07-09	12.920	13.030	12.850	12.950	12.950	16,442
2025-07-08	13.000	13.070	12.890	13.030	13.030	21,136
2025-07-07	13.090	13.180	12.830	13.070	13.070	25,695
2025-07-04	13.000	13.000	13.000	13.000	13.000	21,260
2025-07-03	13.190	13.220	12.900	12.900	12.900	22,179
2025-07-02	12.990	13.140	12.810	13.140	13.140	27,575
2025-07-01	13.020	13.150	12.920	13.050	13.050	24,680
2025-06-30	12.810	13.100	12.690	13.100	13.100	24,151
2025-06-27	12.760	12.760	12.760	12.760	12.760	26,505
2025-06-26	13.140	13.140	12.730	12.860	12.860	22,858
2025-06-25	13.280	13.280	12.870	12.970	12.970	23,458
2025-06-24	13.390	13.390	13.030	13.270	13.270	24,799
2025-06-23	13.070	13.310	12.970	13.280	13.280	26,290
2025-06-20	13.170	13.170	13.170	13.170	13.170	23,260
2025-06-18	13.530	13.530	13.530	13.530	13.530	23,077
2025-06-17	13.250	13.350	13.100	13.290	13.290	18,649
2025-06-16	13.350	13.360	13.120	13.360	13.360	22,111
2025-06-13	13.170	13.170	13.170	13.170	13.170	20,310
2025-06-12	12.750	12.990	12.730	12.880	12.880	17,634
2025-06-11	12.800	12.960	12.720	12.850	12.850	20,013
2025-06-10	13.050	13.160	12.740	12.870	12.870	19,677
2025-06-09	13.070	13.180	12.800	12.870	12.870	25,575
2025-06-06	13.180	13.180	13.180	13.180	13.180	26,382
2025-06-05	13.100	13.160	12.960	13.000	13.000	21,596
2025-06-04	13.100	13.290	13.040	13.170	13.170	21,639
2025-06-03	13.030	13.030	13.030	13.030	13.030	26,846
2025-06-02	12.950	12.950	12.950	12.950	12.950	26,677
2025-05-30	12.860	12.860	12.860	12.860	12.860	34,356
2025-05-29	13.000	13.000	13.000	13.000	13.000	17,444
2025-05-28	12.940	12.940	12.940	12.940	12.940	21,842
2025-05-27	12.790	12.790	12.790	12.790	12.790	21,497
2025-05-26	12.690	12.690	12.690	12.690	12.690	23,280
2025-05-23	12.660	12.660	12.660	12.660	12.660	26,618
2025-05-22	12.480	12.480	12.480	12.480	12.480	44,567
2025-05-21	12.880	12.880	12.410	12.450	12.450	37,212
2025-05-20	12.840	12.840	12.840	12.840	12.840	28,632
2025-05-19	12.970	12.970	12.970	12.970	12.970	32,762
2025-05-16	12.580	12.580	12.580	12.580	12.580	28,594
2025-05-15	12.710	12.710	12.710	12.710	12.710	29,458
2025-05-14	12.730	12.730	12.730	12.730	12.730	25,184
2025-05-13	12.990	12.990	12.990	12.990	12.990	22,361
2025-05-12	12.640	12.640	12.640	12.640	12.640	30,532
2025-05-09	12.630	12.630	12.630	12.630	12.630	0
2025-05-06	12.890	12.990	12.770	12.970	12.970	21,122
2025-05-05	13.000	13.000	13.000	13.000	13.000	21,589
2025-05-02	13.070	13.070	13.070	13.070	13.070	27,994
2025-04-30	12.990	12.990	12.990	12.990	12.990	24,234
2025-04-29	13.030	13.030	13.030	13.030	13.030	19,513

← NewerPage 6 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.