U.S. markets open in 3 hours 46 minutes

Fleury S.A. (FLRY3.SA)

São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
15.04+0.01 (+0.07%)
Al cierre: 05:06PM BRT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202415.1415.1414.9715.0415.042,604,100
03 jul 202415.1015.2114.9715.0315.034,844,400
02 jul 202415.3715.5015.0215.0715.074,010,800
01 jul 202415.2115.6015.0115.3715.374,018,300
28 jun 202414.9815.1514.8815.0315.032,933,400
27 jun 202414.5715.0614.4814.9214.928,006,100
26 jun 202414.3814.4514.1814.4014.401,164,200
25 jun 202414.3014.5014.3014.4314.431,496,200
24 jun 202414.2814.4514.2014.3614.361,819,800
21 jun 202414.0814.3014.0514.2114.213,996,000
20 jun 202414.3014.4313.9914.1614.162,695,200
19 jun 202413.9114.2613.9014.1414.142,351,200
18 jun 202413.9814.0813.9114.0214.022,949,600
17 jun 202414.2214.2513.9413.9813.981,402,300
14 jun 202414.2114.3814.1414.2014.20811,300
13 jun 202414.2914.4114.1414.2514.251,053,500
12 jun 202414.4914.6214.1414.2914.291,980,400
11 jun 202414.3914.5614.3214.4814.481,087,500
10 jun 202414.4214.4414.2214.3914.391,410,300
07 jun 202414.1814.5314.1814.4214.422,214,700
06 jun 202414.4114.6214.3014.5014.502,994,300
05 jun 202414.5014.7514.3614.4114.413,797,100
04 jun 202414.5414.5514.3114.5014.502,954,600
03 jun 202414.0614.5814.0514.5414.543,927,000
31 may 202414.1214.1413.8614.0514.052,593,300
29 may 202414.3414.4414.0714.1414.142,417,800
28 may 202414.4614.5614.3714.5014.502,940,800
27 may 202414.2214.3714.1814.3114.311,254,800
24 may 202414.2614.3614.1414.2214.221,372,200
23 may 202414.3414.4514.1214.2814.284,353,100
22 may 202414.8514.8614.3014.4614.463,245,700
21 may 202414.8414.9814.6014.8914.891,675,700
20 may 202414.4615.0014.3414.8414.843,760,700
17 may 202414.6614.6614.4714.5614.561,552,000
16 may 202414.4214.7614.4214.6714.673,161,600
15 may 202414.6414.6514.3514.3514.352,365,000
14 may 202414.5014.8514.4014.6614.662,825,500
13 may 202414.3514.5014.3114.4714.472,196,900
10 may 202414.9214.9314.2914.4514.452,524,100
09 may 202414.7814.8714.5814.7514.752,811,300
08 may 202414.9114.9414.8014.9314.931,469,500
07 may 202414.9215.0714.8814.9214.922,209,000
06 may 202414.7514.9914.7514.8914.892,051,700
03 may 202414.6914.9514.6314.8314.832,861,400
02 may 202414.6214.7014.5614.5614.562,793,300
30 abr 202414.6314.7014.4314.4814.482,681,000
29 abr 202414.6014.6914.4514.6214.622,271,200
26 abr 202414.7514.8914.5514.6114.612,942,400
25 abr 202414.5414.6714.3914.6614.661,734,800
24 abr 202414.7514.7514.3514.5314.533,012,300
23 abr 202414.5114.7914.4414.7214.7211,141,000
22 abr 202414.0214.0913.8714.0114.013,187,800
19 abr 202413.8714.0813.8114.0414.042,762,200
18 abr 202413.8913.9813.6913.8713.878,264,000
17 abr 202414.0714.1313.8113.8813.883,847,400
16 abr 202414.2214.3013.9914.0414.044,808,800
15 abr 202414.7314.7514.2914.3214.324,518,200
12 abr 202414.8014.8214.6014.7214.722,501,800
11 abr 202414.7014.9014.6014.8014.804,121,700
10 abr 202414.9114.9414.6314.7014.702,735,300
09 abr 202414.7314.9514.7314.9114.911,459,100
08 abr 202414.7114.8314.6714.7514.752,222,500
05 abr 202414.8814.9414.6214.7014.703,373,100
04 abr 202414.8015.0314.8014.8614.862,280,700
03 abr 202414.8614.8614.5914.8114.813,455,300
02 abr 202414.8814.8814.6814.8614.862,023,900
01 abr 202414.9715.0314.8614.8814.881,290,300
28 mar 202415.1315.1314.8715.0015.002,480,900
27 mar 202414.9815.1514.8615.1415.143,086,700
26 mar 202414.9915.0414.8414.9814.982,610,900
25 mar 202415.0015.0114.8614.9914.992,226,900
22 mar 202415.1515.2514.9414.9814.982,700,200
21 mar 202415.2415.3715.1015.2015.203,589,600
20 mar 202414.9215.3014.8715.1815.183,280,300
20 mar 20240.147614 Dividendo
19 mar 202415.0615.2214.9115.0714.922,040,400
18 mar 202414.9815.1514.9615.0514.902,211,700
15 mar 202414.9815.0214.8214.9314.786,573,700
14 mar 202414.8215.0514.7714.9914.843,680,700
13 mar 202415.0315.0714.8414.8614.715,376,000
12 mar 202415.4615.7815.1115.1515.005,218,200
11 mar 202415.2915.4015.2215.3715.222,066,200
08 mar 202416.0016.1715.2115.3415.194,832,700
07 mar 202415.7515.7915.5115.6515.501,923,300
06 mar 202415.6515.8715.5415.6915.542,161,100
05 mar 202415.9015.9915.5815.6515.503,097,400
04 mar 202416.1216.1615.8015.8915.731,690,600
01 mar 202415.9216.2015.8816.0615.902,391,900
29 feb 202415.9115.9415.6815.9115.752,616,700
28 feb 202416.2016.2915.7915.9115.753,483,000
27 feb 202415.8716.3215.8316.2416.082,203,600
26 feb 202415.7215.8615.6415.7815.632,045,600
23 feb 202415.7815.8515.5815.7215.573,232,200
22 feb 202415.8215.8415.6815.7915.642,721,700
21 feb 202415.8915.9815.6915.7815.631,887,100
20 feb 202415.7215.9415.6815.8815.724,684,400
19 feb 202415.8215.8815.7315.7515.603,679,700
16 feb 202415.9516.0215.7415.8815.722,179,800
15 feb 202415.8415.9815.7415.9015.743,716,600
14 feb 202416.1216.1315.7715.9215.762,661,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...