FLRY3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	25.010	26.050	25.000	25.780	25.780	32,255
2026-10-06	24.290	25.600	24.290	25.380	25.380	44,321
2026-10-05	23.770	25.110	23.720	24.220	24.220	59,159
2026-10-02	23.470	23.470	23.470	23.470	23.470	26,472
2026-10-01	22.850	23.890	22.830	23.800	23.800	34,648
2026-09-30	22.790	22.790	22.790	22.790	22.790	0
2026-09-28	21.700	21.830	21.400	21.400	21.400	13,482
2026-09-25	21.780	21.780	21.780	21.780	21.780	10,412
2026-09-24	22.010	22.200	21.870	22.070	22.070	12,415
2026-09-23	22.090	22.150	21.710	21.840	21.840	12,215
2026-09-22	21.960	22.060	21.720	22.060	22.060	13,222
2026-09-21	21.480	22.170	21.470	22.010	22.010	24,243
2026-09-18	21.490	21.490	21.490	21.490	21.490	12,330
2026-09-17	21.550	21.580	21.040	21.550	21.550	11,065
2026-09-16	21.210	21.500	20.930	21.500	21.500	12,382
2026-09-15	21.360	21.500	21.200	21.390	21.390	13,652
2026-09-14	20.660	21.600	20.660	21.510	21.510	19,760
2026-09-11	21.050	21.050	21.050	21.050	21.050	18,505
2026-09-10	20.020	21.150	19.910	21.100	21.100	22,194
2026-09-09	20.730	21.000	20.190	20.210	20.210	16,685
2026-09-08	20.380	20.960	20.190	20.960	20.960	25,916
2026-09-04	20.170	20.170	20.170	20.170	20.170	19,710
2026-09-03	19.690	20.100	19.670	20.100	20.100	21,846
2026-09-02	19.230	19.700	19.020	19.700	19.700	21,126
2026-09-01	19.670	20.040	19.140	19.190	19.190	24,948
2026-08-31	18.860	19.700	18.790	19.650	19.650	26,185
2026-08-28	18.850	18.850	18.850	18.850	18.850	12,103
2026-08-27	18.660	18.860	18.450	18.780	18.780	12,991
2026-08-26	18.580	18.690	18.350	18.690	18.690	14,183
2026-08-25	18.520	18.670	18.260	18.670	18.670	14,950
2026-08-24	18.660	18.690	18.320	18.690	18.690	12,739
2026-08-21	18.690	18.690	18.690	18.690	18.690	16,038
2026-08-20	18.000	18.320	18.000	18.260	18.260	11,427
2026-08-19	18.190	18.500	18.050	18.370	18.370	14,615
2026-08-18	18.010	18.350	18.000	18.110	18.110	12,029
2026-08-17	18.220	18.280	18.000	18.240	18.240	14,750
2026-08-14	18.300	18.300	18.300	18.300	18.300	14,402
2026-08-13	18.120	18.430	17.910	18.400	18.400	14,767
2026-08-12	17.810	18.300	17.810	18.090	18.090	19,708
2026-08-11	18.820	19.550	18.370	18.370	18.370	22,269
2026-08-10	18.950	18.990	18.350	18.690	18.690	23,501
2026-08-07	18.990	18.990	18.990	18.990	18.990	51,406
2026-08-06	17.190	17.190	17.190	17.190	17.190	12,267
2026-08-05	17.300	17.300	17.300	17.300	17.300	15,923
2026-08-04	17.490	17.490	17.490	17.490	17.490	17,821
2026-08-03	17.100	17.330	17.000	17.120	17.120	20,527
2026-07-31	17.040	17.040	17.040	17.040	17.040	9,740
2026-07-30	16.830	17.050	16.740	16.930	16.930	10,331
2026-07-29	17.090	17.200	16.590	16.940	16.940	18,248
2026-07-28	16.640	17.080	16.640	17.030	17.030	13,304
2026-07-27	16.270	16.590	16.260	16.460	16.460	10,576
2026-07-24	16.280	16.280	16.280	16.280	16.280	20,302
2026-07-23	16.600	16.720	16.490	16.710	16.710	8,847
2026-07-22	16.550	16.820	16.420	16.740	16.740	12,386
2026-07-21	16.560	16.590	16.340	16.590	16.590	47,512
2026-07-20	16.560	16.750	16.510	16.580	16.580	11,256
2026-07-17	16.560	16.560	16.560	16.560	16.560	12,307
2026-07-16	16.550	16.590	16.310	16.440	16.440	9,615
2026-07-15	16.480	16.640	16.330	16.430	16.430	12,730
2026-07-14	16.170	16.490	16.170	16.450	16.450	10,971

Page 1 of 4 · 240 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.