Canada Markets closed

Fleury S.A. (FLRY3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
14.98+0.32 (+2.18%)
At close: 05:07PM BRT
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
May 24, 202214.5914.9714.5414.9714.971,983,100
May 23, 202215.1415.1414.6414.7514.751,968,500
May 20, 202214.8115.0814.6814.9814.981,582,200
May 19, 202214.6314.8414.5614.6614.662,146,700
May 18, 202214.7415.1514.6214.7414.742,396,100
May 17, 202214.6014.9914.6014.7214.722,004,900
May 16, 202214.5914.7914.3214.5414.541,697,700
May 13, 202214.3714.6814.2314.5814.581,375,800
May 12, 202213.5914.3513.5514.2714.272,923,100
May 11, 202214.2114.2113.5313.6913.693,508,200
May 10, 202214.0514.2513.7514.2014.202,738,400
May 09, 202213.7914.0213.5513.9313.932,619,700
May 06, 202214.2014.6713.8313.9313.934,435,900
May 05, 202214.5614.5714.0514.1714.173,281,900
May 04, 202214.4914.8214.1814.7114.712,859,300
May 03, 202214.4514.6514.2014.5014.502,142,200
May 02, 202214.4114.6514.2514.4514.452,478,900
Apr 29, 202215.3915.3914.4214.4214.423,363,000
Apr 28, 202215.5515.5815.2015.2115.211,970,900
Apr 27, 202215.7315.8315.4215.5115.511,952,500
Apr 26, 202215.5315.7015.3915.4415.441,842,600
Apr 25, 202215.5015.7815.3615.6315.631,385,600
Apr 22, 202215.6215.8115.5315.6115.611,315,400
Apr 20, 202215.8516.1515.6815.8515.851,172,600
Apr 19, 202215.6915.9115.5215.8515.852,304,200
Apr 18, 202215.4716.0415.3415.8815.883,192,900
Apr 14, 202215.0015.5714.9315.4915.493,437,900
Apr 13, 202215.1015.2214.9515.0715.072,559,200
Apr 12, 202215.4615.4814.8915.0215.022,661,400
Apr 11, 202215.6815.6815.2515.2515.252,539,500
Apr 08, 202215.9215.9915.5215.8115.812,445,600
Apr 07, 202215.8516.1515.8516.0616.062,249,000
Apr 06, 202216.2216.2415.8116.0516.052,774,100
Apr 05, 202216.7916.7916.2616.3016.302,162,600
Apr 04, 202216.7416.8016.4716.7016.701,833,300
Apr 01, 202216.1916.7216.1616.6116.613,084,800
Mar 31, 202216.3416.3815.8916.0116.013,140,400
Mar 30, 202216.7416.8316.1516.2416.242,686,600
Mar 29, 202216.4816.7916.4816.7016.703,143,700
Mar 28, 202216.2616.3716.0516.2916.292,988,900
Mar 25, 202215.8116.2615.8116.1816.184,542,500
Mar 24, 202215.6915.8915.6215.7315.735,147,700
Mar 23, 202216.2116.2115.4815.5315.5313,473,400
Mar 22, 202216.5517.0016.5216.9216.924,520,800
Mar 21, 202216.7016.7216.2116.3916.394,360,000
Mar 18, 202216.8617.0116.1716.5016.509,980,800
Mar 17, 202217.2517.2516.5616.8616.864,682,800
Mar 16, 202216.4517.2716.4517.2717.272,396,700
Mar 15, 202216.4916.7516.2116.3516.351,419,200
Mar 14, 202216.7916.9816.4516.6216.621,699,900
Mar 11, 202217.4017.4816.6016.6716.672,163,900
Mar 10, 202217.1717.4116.9517.2717.271,615,600
Mar 09, 202217.0117.5616.9617.4117.412,074,200
Mar 08, 202217.1617.3216.7116.8416.841,842,900
Mar 07, 202217.5617.9617.0517.1017.102,065,700
Mar 04, 202217.9218.0317.5517.8517.85977,300
Mar 03, 202217.9518.1517.8017.9017.901,680,700
Mar 02, 202217.8218.1717.5117.8617.862,096,300
Feb 25, 202218.2218.4617.9017.9617.961,920,000
Feb 24, 202218.3218.5817.4518.2918.293,663,800
Feb 23, 202219.1619.4818.7418.7418.741,864,700
Feb 22, 202217.9919.1917.9319.1919.193,062,500
Feb 21, 202218.1918.3317.7317.7317.731,301,200
Feb 18, 202218.5018.5918.1418.1418.141,226,300
Feb 17, 202218.8018.8518.3218.4518.451,512,500
Feb 16, 202218.9919.1718.7218.8018.801,916,900
Feb 15, 202218.2619.0018.0719.0019.003,860,100
Feb 14, 202218.1418.4918.0218.1918.191,467,700
Feb 11, 202218.7618.9018.1018.2418.241,633,600
Feb 10, 202218.9119.0718.5218.6218.621,700,400
Feb 09, 202219.1119.3318.8819.0119.011,155,800
Feb 08, 202219.1119.1818.8818.9418.941,026,300
Feb 07, 202219.3819.5319.0519.1219.122,286,600
Feb 04, 202219.3719.4518.7819.3919.394,423,700
Feb 03, 202219.5119.6819.2519.4119.411,659,200
Feb 02, 202219.6219.9219.4719.5519.551,461,000
Feb 01, 202220.1820.2519.3119.6519.652,068,200
Jan 31, 202219.7920.3919.7020.2220.221,978,300
Jan 28, 202219.4620.0519.3219.7919.791,743,500
Jan 27, 202219.2919.7119.0519.5819.582,259,900
Jan 26, 202219.0919.4119.0119.1419.141,683,900
Jan 25, 202218.2519.2518.1519.0419.042,089,500
Jan 24, 202219.0419.0418.4118.4218.421,432,300
Jan 21, 202218.4519.1518.2519.1319.132,186,800
Jan 20, 202218.2518.5017.9018.4918.493,189,300
Jan 19, 202218.0418.3417.8318.1318.131,855,200
Jan 18, 202217.6517.8617.5217.8417.841,166,000
Jan 17, 202217.9818.1617.5817.7917.791,446,200
Jan 14, 202217.4918.0417.4317.9317.931,547,300
Jan 13, 202218.0018.0417.4717.5017.502,721,900
Jan 12, 202217.7718.2417.6118.0118.012,698,900
Jan 11, 202217.0917.9016.9517.8617.862,549,100
Jan 10, 202216.5717.3816.2117.2017.203,109,100
Jan 07, 202216.4616.6316.1016.5816.581,944,300
Jan 06, 202216.0316.8815.8916.4216.424,584,500
Jan 05, 202216.0916.5115.8515.8915.892,522,700
Jan 04, 202217.0317.1116.2716.3416.342,902,300
Jan 03, 202218.0118.1416.9216.9216.923,405,100
Dec 30, 202117.6518.1517.5817.9917.991,807,000
Dec 29, 202117.8117.9317.5517.6517.65940,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...