FLRY3 (FLEURY ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
24/11/2027,0027,0027,1527,2526,569.1181.801.50048.408.422
23/11/2027,2627,2627,4827,4926,955.594888.30024.152.030
20/11/2027,2727,2727,1927,5027,105.074695.80019.009.232
19/11/2027,3327,3327,0427,4726,895.744924.40025.155.053
18/11/2027,0327,0327,4627,5826,937.7781.195.20032.420.465
17/11/2027,4627,4627,4027,6026,8612.3882.112.80057.672.636
16/11/2027,5527,5527,6827,7627,259.4641.463.00040.217.897
13/11/2027,4227,4226,5627,7026,4612.7462.386.80064.847.761
12/11/2026,5026,5026,9526,9526,3710.2312.111.40055.976.083
11/11/2026,9526,9527,5027,5326,7710.5921.802.70048.676.489
10/11/2027,4927,4928,1328,1327,2014.6692.808.10077.541.931
09/11/2028,1428,1429,1529,4028,0316.3322.489.70070.630.423
06/11/2028,3828,3828,7428,8628,0114.0542.761.90078.427.844
05/11/2029,0129,0127,6029,5027,5728.2985.514.300159.716.575
04/11/2027,1827,1826,9627,7426,9214.1292.765.40075.103.895
03/11/2026,9826,9827,6027,6926,6514.5462.372.00064.295.936
30/10/2027,3527,3527,4628,2026,8119.7704.334.800118.843.407
29/10/2027,4327,4326,2327,5026,0612.8052.843.60076.243.491
28/10/2026,2526,2527,3027,3026,257.5931.453.60038.821.068
27/10/2027,9727,9727,8128,3927,788.3541.329.80037.363.465