Fundo de Investimento Imobiliário - FII Floripa Shopping (BVMF:FLRP11)
Brazil · Delayed Price · Currency is BRL 19.96
-0.14 (-0.70%)
At close: Sep 17, 2025
BVMF:FLRP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 20.11 | 20.11 | 19.97 | 20.10 | - | - | 931 |
| Sep 16, 2025 | 20.00 | 20.11 | 19.91 | 20.10 | - | -0.05% | 1,604 |
| Sep 15, 2025 | 19.97 | 20.16 | 19.96 | 20.11 | - | 0.75% | 852 |
| Sep 12, 2025 | 20.17 | 20.17 | 19.92 | 19.96 | - | -0.30% | 461 |
| Sep 11, 2025 | 20.11 | 20.19 | 19.94 | 20.02 | - | 0.55% | 168 |
| Sep 10, 2025 | 19.85 | 20.16 | 19.85 | 19.91 | - | -0.95% | 678 |
| Sep 9, 2025 | 19.92 | 20.23 | 19.81 | 20.10 | - | -0.45% | 1,819 |
| Sep 8, 2025 | 20.28 | 20.46 | 19.90 | 20.19 | - | -0.44% | 990 |
| Sep 5, 2025 | 20.15 | 20.35 | 19.88 | 20.28 | - | 0.25% | 691 |
| Sep 4, 2025 | 20.49 | 20.49 | 20.12 | 20.23 | - | -1.03% | 851 |
| Sep 3, 2025 | 20.36 | 20.44 | 20.12 | 20.44 | - | 1.44% | 256 |
| Sep 2, 2025 | 20.07 | 20.30 | 19.98 | 20.15 | - | 1.05% | 385 |
| Sep 1, 2025 | 19.88 | 20.49 | 19.88 | 19.94 | - | -0.40% | 1,569 |
| Aug 29, 2025 | 20.30 | 20.49 | 20.02 | 20.02 | - | -0.84% | 858 |
| Aug 28, 2025 | 20.40 | 20.40 | 20.19 | 20.19 | - | -0.98% | 1,314 |
| Aug 27, 2025 | 20.38 | 20.45 | 20.08 | 20.39 | - | 0.99% | 1,326 |
| Aug 26, 2025 | 20.07 | 20.19 | 20.01 | 20.19 | - | 0.55% | 611 |
| Aug 25, 2025 | 19.91 | 20.38 | 19.91 | 20.08 | - | -0.54% | 1,818 |
| Aug 22, 2025 | 19.81 | 20.19 | 19.81 | 20.19 | - | 0.20% | 549 |
| Aug 21, 2025 | 20.01 | 20.19 | 20.00 | 20.15 | - | -0.74% | 2,451 |
| Aug 20, 2025 | 20.43 | 20.43 | 19.97 | 20.30 | - | 0.40% | 1,049 |
| Aug 19, 2025 | 20.30 | 20.43 | 20.15 | 20.22 | - | 0.65% | 639 |
| Aug 18, 2025 | 20.45 | 20.45 | 20.03 | 20.09 | - | -0.74% | 820 |
| Aug 15, 2025 | 20.00 | 20.24 | 19.96 | 20.24 | - | 1.40% | 638 |
| Aug 14, 2025 | 19.97 | 20.28 | 19.96 | 19.96 | - | -0.94% | 1,535 |
| Aug 13, 2025 | 20.33 | 20.34 | 19.99 | 20.15 | - | 0.10% | 1,034 |
| Aug 12, 2025 | 20.53 | 20.53 | 20.07 | 20.13 | - | -0.94% | 1,034 |
| Aug 11, 2025 | 20.74 | 20.74 | 20.31 | 20.32 | - | -1.02% | 1,449 |
| Aug 8, 2025 | 20.88 | 20.88 | 20.35 | 20.53 | - | -0.77% | 236 |
| Aug 7, 2025 | 20.71 | 20.71 | 20.32 | 20.69 | - | 0.93% | 352 |
| Aug 6, 2025 | 20.74 | 20.74 | 20.20 | 20.50 | - | -0.15% | 1,774 |
| Aug 5, 2025 | 20.29 | 20.59 | 20.10 | 20.53 | - | 2.24% | 330 |
| Aug 4, 2025 | 20.91 | 20.91 | 19.77 | 20.08 | - | -3.00% | 3,145 |
| Aug 1, 2025 | 20.91 | 20.99 | 20.53 | 20.70 | - | - | 1,277 |
| Jul 31, 2025 | 20.49 | 21.47 | 20.39 | 20.70 | - | 0.98% | 717 |
| Jul 30, 2025 | 20.54 | 20.54 | 20.32 | 20.50 | - | -0.10% | 1,548 |
| Jul 29, 2025 | 20.56 | 20.75 | 20.21 | 20.52 | - | 0.44% | 163 |
| Jul 28, 2025 | 20.71 | 20.71 | 20.38 | 20.43 | - | -0.34% | 606 |
| Jul 25, 2025 | 20.37 | 20.61 | 20.37 | 20.50 | - | 0.44% | 343 |
| Jul 24, 2025 | 20.19 | 20.79 | 20.14 | 20.41 | - | -0.97% | 759 |
| Jul 23, 2025 | 20.70 | 20.78 | 20.49 | 20.61 | - | 0.59% | 368 |
| Jul 22, 2025 | 20.74 | 20.74 | 20.34 | 20.49 | - | - | 316 |
| Jul 21, 2025 | 20.79 | 20.79 | 20.23 | 20.49 | - | -1.25% | 762 |
| Jul 18, 2025 | 20.80 | 20.84 | 20.56 | 20.75 | - | 0.39% | 640 |
| Jul 17, 2025 | 20.56 | 20.93 | 20.53 | 20.67 | - | 0.54% | 700 |
| Jul 16, 2025 | 20.47 | 20.60 | 20.25 | 20.56 | - | 1.48% | 904 |
| Jul 15, 2025 | 20.36 | 21.00 | 20.22 | 20.26 | - | -2.50% | 923 |
| Jul 14, 2025 | 20.71 | 20.99 | 20.44 | 20.78 | - | 1.37% | 1,410 |
| Jul 11, 2025 | 20.71 | 20.99 | 20.50 | 20.50 | - | - | 508 |
| Jul 10, 2025 | 20.91 | 20.99 | 20.49 | 20.50 | - | -0.97% | 347 |