Skip to main content
Fleury S.A. (BVMF:FLRY3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.92
-0.07 (-0.44%)
Apr 28, 2026, 5:07 PM GMT-3

Fleury Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.8816.0315.7215.9215.92-0.44%3,282,100
Apr 27, 202616.3116.3315.9615.9915.99-1.36%2,696,400
Apr 24, 202616.2116.4116.1416.2116.21-0.67%1,810,500
Apr 23, 202616.5016.5816.1816.3216.32-1.09%1,407,700
Apr 22, 202616.6616.7316.4416.5016.50-1.08%1,116,900
Apr 20, 202616.6616.8316.5716.6816.680.18%1,293,100
Apr 17, 202617.0017.1316.4316.6516.65-2.57%4,638,300
Apr 16, 202616.9817.1416.8817.0917.090.23%2,142,000
Apr 15, 202617.5617.6416.7117.0517.05-3.56%4,463,000
Apr 14, 202617.3417.7217.2917.6817.682.43%3,551,600
Apr 13, 202616.8017.3416.7617.2617.262.01%2,420,400
Apr 10, 202616.7917.0316.7816.9216.920.83%2,513,300
Apr 9, 202616.2116.8316.1516.7816.784.03%2,800,400
Apr 8, 202616.5516.5516.1316.1316.131.38%4,370,600
Apr 7, 202615.8015.9715.7015.9115.91-0.06%1,964,200
Apr 6, 202615.9115.9915.7215.9215.920.25%1,272,600
Apr 2, 202615.7015.9315.5415.8815.88-0.94%3,308,300
Apr 1, 202615.9916.1515.8416.0316.030.63%2,206,000
Mar 31, 202615.8716.0815.6415.9315.931.59%2,309,000
Mar 30, 202615.4815.7515.4515.6815.681.82%2,717,900
Mar 27, 202615.4515.6415.3015.4015.40-0.32%3,385,900
Mar 26, 202615.5015.6015.3115.4515.45-1.78%2,488,500
Mar 25, 202615.6515.8615.5015.7315.732.14%3,088,200
Mar 24, 202615.5315.5415.2215.4015.40-1.03%2,252,500
Mar 23, 202615.3415.6015.1015.5615.564.36%3,519,300
Mar 20, 202615.2315.3814.8314.9114.91-2.80%7,370,300
Mar 19, 202615.1115.4615.0215.3415.34-3,058,000
Mar 18, 202615.3915.5915.3115.3415.34-0.97%2,742,500
Mar 17, 202615.5415.8115.4015.4915.49-0.39%2,846,200
Mar 16, 202615.7015.8015.4415.5515.551.04%4,352,600
Mar 13, 202615.7015.9415.2915.3915.39-1.72%2,951,900
Mar 12, 202615.8816.1015.6215.6615.66-3.63%4,073,400
Mar 11, 202616.1416.3515.9916.2516.25-0.12%2,174,600
Mar 10, 202615.9716.4515.8216.2716.272.20%2,918,800
Mar 9, 202615.9916.0415.5415.9215.92-0.62%5,240,900
Mar 6, 202616.0816.4615.5016.0216.02-0.06%4,251,400
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