Australia markets open in 1 hour 39 minutes

Fleury S.A. (FLRY3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
14.48-0.14 (-0.96%)
At close: 05:07PM BRT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202414.6314.7014.4314.4814.482,681,000
29 Apr 202414.6014.6914.4514.6214.622,271,200
26 Apr 202414.7514.8914.5514.6114.612,942,400
25 Apr 202414.5414.6714.3914.6614.661,734,800
24 Apr 202414.7514.7514.3514.5314.533,012,300
23 Apr 202414.5114.7914.4414.7214.7211,141,000
22 Apr 202414.0214.0913.8714.0114.013,187,800
19 Apr 202413.8714.0813.8114.0414.042,762,200
18 Apr 202413.8913.9813.6913.8713.878,264,000
17 Apr 202414.0714.1313.8113.8813.883,847,400
16 Apr 202414.2214.3013.9914.0414.044,808,800
15 Apr 202414.7314.7514.2914.3214.324,518,200
12 Apr 202414.8014.8214.6014.7214.722,501,800
11 Apr 202414.7014.9014.6014.8014.804,121,700
10 Apr 202414.9114.9414.6314.7014.702,735,300
09 Apr 202414.7314.9514.7314.9114.911,459,100
08 Apr 202414.7114.8314.6714.7514.752,222,500
05 Apr 202414.8814.9414.6214.7014.703,373,100
04 Apr 202414.8015.0314.8014.8614.862,280,700
03 Apr 202414.8614.8614.5914.8114.813,455,300
02 Apr 202414.8814.8814.6814.8614.862,023,900
01 Apr 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 Dividend
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
09 Feb 202416.2016.2816.0316.1015.941,651,300
08 Feb 202416.3716.5416.1216.1215.962,740,500
07 Feb 202416.5016.5616.3216.5016.341,766,100
06 Feb 202416.2716.6316.1116.5516.392,021,800
05 Feb 202416.2616.4116.1416.3216.161,888,300
02 Feb 202416.3516.5015.9716.2716.115,264,700
01 Feb 202416.3116.4716.2716.4216.261,856,900
31 Jan 202416.1416.4816.1116.2716.113,064,900
30 Jan 202416.4016.4216.0616.1916.033,744,100
29 Jan 202416.4316.4516.2716.4116.251,448,100
26 Jan 202416.6816.7116.4016.4916.332,244,200
25 Jan 202416.7816.9316.6216.6716.51996,700
24 Jan 202416.7917.0816.7516.7816.623,042,700
23 Jan 202416.3216.7516.2516.5916.432,923,200
22 Jan 202416.3116.3716.1616.2916.132,159,400
19 Jan 202416.5416.5416.0016.3216.162,663,200
18 Jan 202416.9016.9016.3616.4616.302,914,200
17 Jan 202417.1017.1216.8516.8516.682,408,700
16 Jan 202417.4017.4017.0217.1116.941,863,000
15 Jan 202417.5417.5817.3617.4817.31960,200
12 Jan 202417.5417.6317.3617.5417.37992,400
11 Jan 202417.3517.6717.2617.5317.361,839,900
10 Jan 202417.5017.6317.2317.4017.236,892,300
09 Jan 202417.6017.6817.4817.5017.331,908,400
08 Jan 202417.5317.6517.3617.6417.471,667,000
05 Jan 202417.3617.6517.2717.5417.371,709,700
04 Jan 202417.6417.6417.2317.4317.261,828,100
03 Jan 202417.7717.8317.5817.6517.483,177,300
02 Jan 202418.0118.0817.6717.8517.682,855,400
28 Dec 202318.4618.5017.9818.0417.868,182,700
27 Dec 202318.4518.5818.2718.4918.311,601,500
26 Dec 202318.5518.6518.3518.5218.341,514,500
22 Dec 202318.2718.5918.1118.5518.372,216,400
21 Dec 202318.2918.4418.1618.2718.092,266,700
20 Dec 202318.4118.5118.0618.2218.042,345,100
19 Dec 202318.1918.4118.1118.4118.231,614,200
18 Dec 202318.4318.4817.7818.1117.932,570,800
18 Dec 20230.26558 Dividend
15 Dec 202318.9418.9618.3018.5818.145,960,000
14 Dec 202318.3018.5518.3018.4017.962,831,500
13 Dec 202317.6218.3617.5918.2517.814,139,700
12 Dec 202317.5017.6617.4017.6317.211,057,100
11 Dec 202317.5017.5117.3017.4517.031,084,300
08 Dec 202317.3817.5017.2117.4917.072,154,800
07 Dec 202317.5117.5917.1617.4016.983,509,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...