Canada markets close in 1 hour 56 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:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202414.6314.7014.4314.4814.482,681,000
Apr 29, 202414.6014.6914.4514.6214.622,271,200
Apr 26, 202414.7514.8914.5514.6114.612,942,400
Apr 25, 202414.5414.6714.3914.6614.661,734,800
Apr 24, 202414.7514.7514.3514.5314.533,012,300
Apr 23, 202414.5114.7914.4414.7214.7211,141,000
Apr 22, 202414.0214.0913.8714.0114.013,187,800
Apr 19, 202413.8714.0813.8114.0414.042,762,200
Apr 18, 202413.8913.9813.6913.8713.878,264,000
Apr 17, 202414.0714.1313.8113.8813.883,847,400
Apr 16, 202414.2214.3013.9914.0414.044,808,800
Apr 15, 202414.7314.7514.2914.3214.324,518,200
Apr 12, 202414.8014.8214.6014.7214.722,501,800
Apr 11, 202414.7014.9014.6014.8014.804,121,700
Apr 10, 202414.9114.9414.6314.7014.702,735,300
Apr 09, 202414.7314.9514.7314.9114.911,459,100
Apr 08, 202414.7114.8314.6714.7514.752,222,500
Apr 05, 202414.8814.9414.6214.7014.703,373,100
Apr 04, 202414.8015.0314.8014.8614.862,280,700
Apr 03, 202414.8614.8614.5914.8114.813,455,300
Apr 02, 202414.8814.8814.6814.8614.862,023,900
Apr 01, 202414.9715.0314.8614.8814.881,290,300
Mar 28, 202415.1315.1314.8715.0015.002,480,900
Mar 27, 202414.9815.1514.8615.1415.143,086,700
Mar 26, 202414.9915.0414.8414.9814.982,610,900
Mar 25, 202415.0015.0114.8614.9914.992,226,900
Mar 22, 202415.1515.2514.9414.9814.982,700,200
Mar 21, 202415.2415.3715.1015.2015.203,589,600
Mar 20, 202414.9215.3014.8715.1815.183,280,300
Mar 20, 20240.147614 Dividend
Mar 19, 202415.0615.2214.9115.0714.922,040,400
Mar 18, 202414.9815.1514.9615.0514.902,211,700
Mar 15, 202414.9815.0214.8214.9314.786,573,700
Mar 14, 202414.8215.0514.7714.9914.843,680,700
Mar 13, 202415.0315.0714.8414.8614.715,376,000
Mar 12, 202415.4615.7815.1115.1515.005,218,200
Mar 11, 202415.2915.4015.2215.3715.222,066,200
Mar 08, 202416.0016.1715.2115.3415.194,832,700
Mar 07, 202415.7515.7915.5115.6515.501,923,300
Mar 06, 202415.6515.8715.5415.6915.542,161,100
Mar 05, 202415.9015.9915.5815.6515.503,097,400
Mar 04, 202416.1216.1615.8015.8915.731,690,600
Mar 01, 202415.9216.2015.8816.0615.902,391,900
Feb 29, 202415.9115.9415.6815.9115.752,616,700
Feb 28, 202416.2016.2915.7915.9115.753,483,000
Feb 27, 202415.8716.3215.8316.2416.082,203,600
Feb 26, 202415.7215.8615.6415.7815.632,045,600
Feb 23, 202415.7815.8515.5815.7215.573,232,200
Feb 22, 202415.8215.8415.6815.7915.642,721,700
Feb 21, 202415.8915.9815.6915.7815.631,887,100
Feb 20, 202415.7215.9415.6815.8815.724,684,400
Feb 19, 202415.8215.8815.7315.7515.603,679,700
Feb 16, 202415.9516.0215.7415.8815.722,179,800
Feb 15, 202415.8415.9815.7415.9015.743,716,600
Feb 14, 202416.1216.1315.7715.9215.762,661,700
Feb 09, 202416.2016.2816.0316.1015.941,651,300
Feb 08, 202416.3716.5416.1216.1215.962,740,500
Feb 07, 202416.5016.5616.3216.5016.341,766,100
Feb 06, 202416.2716.6316.1116.5516.392,021,800
Feb 05, 202416.2616.4116.1416.3216.161,888,300
Feb 02, 202416.3516.5015.9716.2716.115,264,700
Feb 01, 202416.3116.4716.2716.4216.261,856,900
Jan 31, 202416.1416.4816.1116.2716.113,064,900
Jan 30, 202416.4016.4216.0616.1916.033,744,100
Jan 29, 202416.4316.4516.2716.4116.251,448,100
Jan 26, 202416.6816.7116.4016.4916.332,244,200
Jan 25, 202416.7816.9316.6216.6716.51996,700
Jan 24, 202416.7917.0816.7516.7816.623,042,700
Jan 23, 202416.3216.7516.2516.5916.432,923,200
Jan 22, 202416.3116.3716.1616.2916.132,159,400
Jan 19, 202416.5416.5416.0016.3216.162,663,200
Jan 18, 202416.9016.9016.3616.4616.302,914,200
Jan 17, 202417.1017.1216.8516.8516.682,408,700
Jan 16, 202417.4017.4017.0217.1116.941,863,000
Jan 15, 202417.5417.5817.3617.4817.31960,200
Jan 12, 202417.5417.6317.3617.5417.37992,400
Jan 11, 202417.3517.6717.2617.5317.361,839,900
Jan 10, 202417.5017.6317.2317.4017.236,892,300
Jan 09, 202417.6017.6817.4817.5017.331,908,400
Jan 08, 202417.5317.6517.3617.6417.471,667,000
Jan 05, 202417.3617.6517.2717.5417.371,709,700
Jan 04, 202417.6417.6417.2317.4317.261,828,100
Jan 03, 202417.7717.8317.5817.6517.483,177,300
Jan 02, 202418.0118.0817.6717.8517.682,855,400
Dec 28, 202318.4618.5017.9818.0417.868,182,700
Dec 27, 202318.4518.5818.2718.4918.311,601,500
Dec 26, 202318.5518.6518.3518.5218.341,514,500
Dec 22, 202318.2718.5918.1118.5518.372,216,400
Dec 21, 202318.2918.4418.1618.2718.092,266,700
Dec 20, 202318.4118.5118.0618.2218.042,345,100
Dec 19, 202318.1918.4118.1118.4118.231,614,200
Dec 18, 202318.4318.4817.7818.1117.932,570,800
Dec 18, 20230.26558 Dividend
Dec 15, 202318.9418.9618.3018.5818.145,960,000
Dec 14, 202318.3018.5518.3018.4017.962,831,500
Dec 13, 202317.6218.3617.5918.2517.814,139,700
Dec 12, 202317.5017.6617.4017.6317.211,057,100
Dec 11, 202317.5017.5117.3017.4517.031,084,300
Dec 08, 202317.3817.5017.2117.4917.072,154,800
Dec 07, 202317.5117.5917.1617.4016.983,509,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...