Skip to main content
Fleury S.A. (BVMF:FLRY3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.02
-0.01 (-0.06%)
At close: Mar 6, 2026

Fleury Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.0816.4615.5015.90--0.81%2,166,900
Mar 5, 202616.5616.6516.0316.0316.03-3.32%3,168,800
Mar 4, 202616.4716.8116.4716.5816.580.97%2,674,300
Mar 3, 202616.5216.7116.3016.4216.42-2.84%7,387,500
Mar 2, 202616.6817.0416.4016.9016.900.48%4,119,800
Feb 27, 202617.2017.2416.8216.8216.82-2.44%3,235,600
Feb 26, 202617.5717.6517.1317.2417.24-1.88%3,176,600
Feb 25, 202617.7017.7617.4617.5717.57-0.17%1,292,900
Feb 24, 202617.6417.8917.5017.6017.600.28%2,138,800
Feb 23, 202617.7717.8017.3217.5517.55-1.79%2,615,600
Feb 20, 202617.8918.1017.6917.8717.87-0.45%2,549,600
Feb 19, 202617.8117.9717.5517.9517.951.13%1,441,700
Feb 18, 202617.4617.7717.4117.7517.751.31%1,807,700
Feb 13, 202616.9617.6016.9317.5217.521.04%2,906,500
Feb 12, 202617.1017.3416.9217.3417.341.11%2,733,900
Feb 11, 202617.0517.2416.9617.1517.151.48%5,876,200
Feb 10, 202616.9417.0616.8016.9016.90-0.24%1,572,800
Feb 9, 202616.9317.0516.7316.9416.940.06%7,419,600
Feb 6, 202616.9316.9616.6716.9316.930.53%3,954,600
Feb 5, 202616.6716.9916.5216.8416.842.18%2,772,000
Feb 4, 202616.9516.9616.3316.4816.48-2.77%4,454,900
Feb 3, 202617.0317.2416.8516.9516.950.47%2,324,900
Feb 2, 202616.3316.9916.3316.8716.871.50%4,105,900
Jan 30, 202616.7616.8516.4116.6216.62-1.07%2,300,800
Jan 29, 202617.2317.2316.6716.8016.80-1.75%2,366,500
Jan 28, 202617.1017.3116.9317.1017.100.53%3,083,300
Jan 27, 202616.9317.1816.8917.0117.011.37%2,436,800
Jan 26, 202616.8016.9216.5616.7816.780.06%2,254,100
Jan 23, 202616.4616.9016.2916.7716.771.82%2,762,600
Jan 22, 202616.1116.7316.1116.4716.472.81%5,972,500
Jan 21, 202615.8916.3815.8616.0216.022.43%4,450,800
Jan 20, 202615.5515.6415.4315.6415.640.26%1,982,000
Jan 19, 202615.3815.6815.3615.6015.601.10%1,357,900
Jan 16, 202615.6916.0215.4315.4315.43-1.91%2,756,800
Jan 15, 202615.7415.8315.4915.7315.731.09%2,425,600
Jan 14, 202615.2815.5615.2115.5615.562.84%2,795,900
Jan 13, 202615.5015.5015.0915.1315.13-2.39%5,059,100
Jan 12, 202615.5015.6415.3715.5015.50-2,131,700
Jan 9, 202615.5915.8715.3315.5015.502.31%3,850,800
Jan 8, 202615.3515.5315.1415.1515.15-1.30%9,050,800
Jan 7, 202615.6415.6415.2215.3515.35-1.54%2,482,100
Jan 6, 202615.0115.7415.0115.5915.593.93%4,771,400
Jan 5, 202614.8115.0014.6715.0015.001.15%1,453,400
Jan 2, 202615.0915.1014.8214.8314.83-1.13%2,131,600
Dec 30, 202514.7715.0514.7715.0015.001.56%2,067,200
Dec 29, 202514.8814.8814.7414.7714.77-0.81%908,700
Dec 26, 202514.9514.9614.7614.8914.89-0.73%1,007,700
Dec 23, 202514.6615.0014.6215.0015.002.46%1,475,400
Dec 22, 202514.5414.6714.4614.6414.640.76%2,558,600
Dec 19, 202514.7014.8114.5314.5314.53-1.16%2,289,100
Dec 18, 202514.4814.7314.4814.7014.700.96%3,414,400
Dec 17, 202514.6014.9214.4114.5614.56-1.42%4,128,600
Dec 16, 202515.1015.1514.7714.7714.77-2.83%2,363,200
Dec 15, 202515.2015.3015.1215.2015.200.80%2,080,400
Dec 12, 202514.8015.1414.8015.0815.081.82%1,537,100
Dec 11, 202514.7414.9814.6314.8114.81-0.07%2,242,400
Dec 10, 202514.5314.9314.3614.8214.822.85%3,787,200
Dec 9, 202514.4814.5613.9014.4114.41-0.62%4,846,300
Dec 8, 202514.5214.7914.4314.5014.500.07%2,133,200
Dec 5, 202515.3815.3814.4914.4914.49-5.85%3,774,600
Dec 4, 202515.2115.3915.1515.3915.391.25%3,095,200
Dec 3, 202515.3015.3315.0215.2015.20-5.59%2,692,600
Dec 2, 202515.9416.1015.8016.1015.201.19%4,429,300
Dec 1, 202516.0316.0715.8715.9115.02-0.87%2,423,200
Nov 28, 202515.6416.1815.6416.0515.152.62%2,926,500
Nov 27, 202515.8115.9215.4915.6414.760.77%7,615,300
Nov 26, 202515.0315.5415.0315.5214.653.26%2,111,900
Nov 25, 202515.2515.2815.0315.0314.19-1.31%3,445,200
Nov 24, 202515.3215.5615.1515.2314.37-0.65%3,119,000
Nov 21, 202515.6215.6215.2915.3314.47-1.92%4,665,000
Nov 19, 202515.6115.7015.5415.6314.75-0.06%4,812,900
Nov 18, 202515.7115.7415.5915.6414.76-0.89%3,873,900
Nov 17, 202515.9515.9515.7015.7814.89-0.75%1,684,300
Nov 14, 202515.8515.9915.8115.9015.010.32%2,447,700
Nov 13, 202516.0616.1615.8115.8514.96-1.80%3,419,100
Nov 12, 202515.8216.1915.7516.1415.232.02%4,280,400
Nov 11, 202515.8915.9715.7215.8214.930.32%3,786,000
Nov 10, 202515.8716.0315.6815.7714.880.45%7,412,800
Nov 7, 202515.2515.7615.2315.7014.823.97%6,198,300
Nov 6, 202514.8515.1714.7515.1014.251.96%3,117,400
Nov 5, 202514.5214.9314.5214.8113.981.79%3,381,100
Nov 4, 202514.5014.6014.4314.5513.730.14%1,384,200
Nov 3, 202514.7414.7514.4414.5313.71-0.14%1,587,000
Oct 31, 202514.6314.6414.4614.5513.730.55%2,846,300
Oct 30, 202514.4114.5514.3514.4713.66-0.14%2,258,300
Oct 29, 202514.7814.8514.4814.4913.68-1.16%3,424,800
Oct 28, 202514.5514.7614.4214.6613.840.14%5,137,000
Oct 27, 202514.5814.6414.2414.6413.821.31%5,676,200
Oct 24, 202514.2014.5814.1614.4513.641.76%9,594,900
Oct 23, 202514.6314.6414.0314.2013.40-1.73%8,205,100
Oct 22, 202514.3614.4513.9714.4513.64-2.69%17,847,800
Oct 21, 202514.8714.9314.6814.8514.02-0.40%2,575,100
Oct 20, 202514.9915.1014.6914.9114.07-4.30%6,313,100
Oct 17, 202515.2515.5815.2415.5814.701.43%1,406,600
Oct 16, 202515.4915.5715.3015.3614.50-0.78%1,465,200
Oct 15, 202515.2315.4815.1615.4814.610.85%1,973,700
Oct 14, 202515.3615.5315.3315.3514.49-0.65%1,577,900
Oct 13, 202515.3715.5415.3715.4514.580.13%1,235,100
Oct 10, 202515.4215.5715.2615.4314.56-0.32%2,345,600
Oct 9, 202515.6915.6915.3315.4814.61-0.83%2,006,400