FLRY3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.990	13.140	12.800	12.830	12.830	29,042
2025-04-25	13.100	13.100	13.100	13.100	13.100	21,970
2025-04-24	12.700	13.000	12.560	13.000	13.000	20,749
2025-04-23	12.500	12.690	12.420	12.580	12.580	22,015
2025-04-22	12.290	12.500	12.110	12.500	12.500	25,628
2025-04-17	12.300	12.300	12.300	12.300	12.300	21,045
2025-04-16	12.150	12.500	12.050	12.500	12.500	26,442
2025-04-15	12.280	12.280	11.950	12.050	12.050	17,202
2025-04-14	12.150	12.300	11.960	12.280	12.280	22,241
2025-04-11	12.120	12.120	12.120	12.120	12.120	19,132
2025-04-10	11.940	12.080	11.760	11.920	11.920	17,108
2025-04-09	12.040	12.040	12.040	12.040	12.040	25,718
2025-04-08	11.580	11.820	11.390	11.400	11.400	67,175
2025-04-07	11.490	11.490	11.490	11.490	11.490	66,896
2025-04-04	11.750	11.750	11.750	11.750	11.750	30,765
2025-04-03	11.950	11.950	11.950	11.950	11.950	23,176
2025-04-02	11.840	11.840	11.840	11.840	11.840	17,954
2025-04-01	11.700	11.700	11.700	11.700	11.700	24,929
2025-03-31	11.660	11.660	11.660	11.660	11.660	21,957
2025-03-28	11.740	11.740	11.740	11.740	11.740	19,763
2025-03-27	11.840	11.840	11.840	11.840	11.840	16,236
2025-03-26	11.700	12.000	11.650	11.890	11.890	18,771
2025-03-25	11.540	11.790	11.450	11.600	11.600	22,240
2025-03-24	11.800	11.840	11.500	11.500	11.500	22,508
2025-03-21	11.750	11.750	11.750	11.750	11.750	25,620
2025-03-20	11.810	12.220	11.800	11.820	11.820	21,044
2025-03-19	11.860	11.860	11.860	11.860	11.860	23,199
2025-03-18	11.700	11.700	11.700	11.700	11.700	23,650
2025-03-17	11.700	11.700	11.700	11.700	11.700	23,858
2025-03-14	11.570	11.570	11.570	11.570	11.570	24,437
2025-03-13	10.730	11.380	10.730	11.360	11.360	20,975
2025-03-12	10.810	10.810	10.810	10.810	10.810	23,653
2025-03-11	11.130	11.150	10.710	10.760	10.760	39,597
2025-03-10	11.000	11.000	11.000	11.000	11.000	31,676
2025-03-07	11.050	11.050	11.050	11.050	11.050	51,984
2025-03-06	11.400	11.750	11.360	11.620	11.620	37,748
2025-03-05	11.130	11.880	11.110	11.400	11.400	28,170
2025-02-28	11.290	11.290	11.290	11.290	11.290	41,290
2025-02-27	11.200	11.370	11.140	11.290	11.290	20,248
2025-02-26	11.490	11.570	11.200	11.330	11.330	28,581
2025-02-25	11.720	11.790	11.460	11.560	11.560	23,690
2025-02-24	11.860	11.920	11.600	11.600	11.600	17,624
2025-02-21	11.700	11.700	11.700	11.700	11.700	19,569
2025-02-20	12.020	12.060	11.810	11.820	11.820	15,012
2025-02-19	12.040	12.190	11.910	12.030	12.030	14,151
2025-02-18	12.440	12.660	12.040	12.250	12.250	18,777
2025-02-17	12.490	12.650	12.300	12.380	12.380	18,558
2025-02-14	12.490	12.490	12.490	12.490	12.490	18,927
2025-02-13	12.010	12.010	11.650	11.740	11.740	17,350
2025-02-12	12.480	12.480	12.010	12.010	12.010	15,013
2025-02-11	11.930	12.560	11.900	12.440	12.440	15,615
2025-02-10	11.680	12.150	11.680	11.860	11.860	18,483
2025-02-07	11.680	11.680	11.680	11.680	11.680	21,011
2025-02-06	11.600	11.630	11.450	11.590	11.590	19,716
2025-02-05	11.860	11.990	11.550	11.630	11.630	21,664
2025-02-04	11.990	12.040	11.800	12.040	12.040	19,537
2025-02-03	11.940	12.110	11.740	11.980	11.980	22,568
2025-01-31	11.940	11.940	11.940	11.940	11.940	19,851
2025-01-30	11.500	12.100	11.500	11.800	11.800	15,885
2025-01-29	11.760	11.870	11.460	11.650	11.650	20,173

← NewerPage 7 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.