FLRY3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 11.970 | 11.970 | 11.650 | 11.650 | 11.650 | 16,852 |
| 2025-01-27 | 11.580 | 12.070 | 11.530 | 11.910 | 11.910 | 17,003 |
| 2025-01-24 | 11.740 | 11.740 | 11.740 | 11.740 | 11.740 | 17,364 |
| 2025-01-23 | 11.880 | 12.000 | 11.480 | 11.480 | 11.480 | 17,605 |
| 2025-01-22 | 11.600 | 11.800 | 11.510 | 11.800 | 11.800 | 17,445 |
| 2025-01-21 | 11.770 | 11.820 | 11.580 | 11.590 | 11.590 | 17,641 |
| 2025-01-20 | 11.550 | 11.880 | 11.420 | 11.880 | 11.880 | 18,726 |
| 2025-01-17 | 11.410 | 11.410 | 11.410 | 11.410 | 11.410 | 19,476 |
| 2025-01-16 | 11.770 | 11.820 | 11.240 | 11.400 | 11.400 | 27,728 |
| 2025-01-15 | 11.700 | 11.900 | 11.650 | 11.770 | 11.770 | 20,945 |
| 2025-01-14 | 11.570 | 11.720 | 11.500 | 11.520 | 11.520 | 18,835 |
| 2025-01-13 | 11.960 | 11.970 | 11.540 | 11.570 | 11.570 | 26,962 |
| 2025-01-10 | 11.810 | 11.810 | 11.810 | 11.810 | 11.810 | 23,082 |
| 2025-01-09 | 12.110 | 12.220 | 12.030 | 12.220 | 12.220 | 16,580 |
| 2025-01-08 | 12.200 | 12.230 | 12.050 | 12.110 | 12.110 | 18,774 |
| 2025-01-07 | 12.400 | 12.450 | 12.150 | 12.150 | 12.150 | 21,536 |
| 2025-01-06 | 12.040 | 12.440 | 12.000 | 12.400 | 12.400 | 21,542 |
| 2025-01-03 | 11.920 | 11.920 | 11.920 | 11.920 | 11.920 | 23,742 |
| 2025-01-02 | 12.150 | 12.270 | 11.770 | 11.970 | 11.970 | 32,635 |
| 2024-12-30 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 23,831 |
| 2024-12-27 | 12.370 | 12.370 | 12.370 | 12.370 | 12.370 | 21,503 |
| 2024-12-26 | 12.370 | 12.440 | 12.200 | 12.200 | 12.200 | 25,563 |
| 2024-12-23 | 12.270 | 12.270 | 12.270 | 12.270 | 12.270 | 24,151 |
| 2024-12-20 | 12.640 | 12.640 | 12.640 | 12.640 | 12.640 | 22,850 |
| 2024-12-19 | 12.340 | 12.500 | 12.160 | 12.370 | 12.370 | 19,070 |
| 2024-12-18 | 12.730 | 12.800 | 12.160 | 12.350 | 12.350 | 29,141 |
| 2024-12-17 | 12.800 | 12.850 | 12.550 | 12.600 | 12.600 | 22,587 |
| 2024-12-16 | 13.230 | 13.230 | 12.750 | 12.800 | 12.800 | 25,952 |
| 2024-12-13 | 13.090 | 13.090 | 13.090 | 13.090 | 13.090 | 25,211 |
| 2024-12-12 | 13.730 | 13.800 | 13.300 | 13.300 | 13.300 | 23,694 |
| 2024-12-11 | 13.400 | 13.810 | 13.280 | 13.680 | 13.680 | 21,367 |
| 2024-12-10 | 13.230 | 13.230 | 13.230 | 13.230 | 13.230 | 0 |
← NewerPage 8 of 8 · 452 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.