Skip to main content
logo
Fleury S.A. (BVMF:FLRY3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.45
+0.25 (1.76%)
Oct 24, 2025, 5:07 PM GMT-3

Fleury Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202514.2014.5814.1614.4514.451.76%9,594,900
Oct 23, 202514.6314.6414.0314.2014.20-1.73%8,209,300
Oct 22, 202514.3614.4513.9714.4514.45-2.69%17,859,100
Oct 21, 202514.8714.9314.6814.8514.85-0.40%2,576,900
Oct 20, 202514.9915.1014.6914.9114.91-4.30%6,329,100
Oct 17, 202515.2515.5815.2415.5815.581.43%1,408,300
Oct 16, 202515.4915.5715.3015.3615.36-0.78%1,465,600
Oct 15, 202515.2315.4815.1615.4815.480.85%1,986,000
Oct 14, 202515.3615.5315.3315.3515.35-0.65%1,579,400
Oct 13, 202515.3715.5415.3715.4515.450.13%1,236,100
Oct 10, 202515.4215.5715.2615.4315.43-0.32%2,347,900
Oct 9, 202515.6915.6915.3315.4815.48-0.83%2,006,700
Oct 8, 202515.7915.7915.4615.6115.61-0.89%4,686,900
Oct 7, 202515.8715.9215.6815.7515.75-1.07%3,127,200
Oct 6, 202516.0016.0715.7815.9215.92-0.50%1,586,600
Oct 3, 202515.9816.0115.8616.0016.00-2,797,600
Oct 2, 202515.9116.0015.7316.0016.000.25%3,356,300
Oct 1, 202516.1416.1915.8215.9615.96-1.12%3,132,700
Sep 30, 202516.2016.3516.1316.1416.14-2,873,400
Sep 29, 202516.2316.3215.9616.1416.140.31%3,584,400
Sep 26, 202516.1216.2315.9416.0916.090.25%2,989,700
Sep 25, 202516.1716.2516.0116.0516.05-1.29%3,099,700
Sep 24, 202516.0516.3415.9916.2616.261.12%3,773,800
Sep 23, 202515.9516.1015.8116.0816.080.88%2,689,700
Sep 22, 202515.8116.0215.6415.9415.94-0.19%3,093,100
Sep 19, 202515.5216.1915.4815.9715.972.83%10,260,300
Sep 18, 202515.5815.6015.3415.5315.53-0.32%2,276,500
Sep 17, 202515.6315.7615.4215.5815.58-0.19%3,837,900
Sep 16, 202515.6215.7315.4415.6115.610.26%4,084,900
Sep 15, 202515.7815.8615.5515.5715.57-1.46%3,894,100
Sep 12, 202515.4915.8415.4915.8015.801.28%2,643,900
Sep 11, 202515.6615.8415.5515.6015.60-0.76%3,339,000
Sep 10, 202515.7815.8615.6415.7215.72-0.44%4,661,100
Sep 9, 202515.6415.7915.5315.7915.790.51%2,608,100
Sep 8, 202515.7015.7915.4415.7115.71-0.38%3,189,100
Sep 5, 202515.4515.7715.4515.7715.772.20%2,782,700
Sep 4, 202515.4415.5715.3315.4315.430.19%2,739,700
Sep 3, 202515.2315.4815.2315.4015.401.12%6,990,100
Sep 2, 202515.2315.5115.0615.2315.23-0.91%3,332,200
Sep 1, 202515.3315.5415.1915.3715.373.22%5,288,200
Aug 29, 202514.6514.9114.5414.8914.891.99%2,978,400
Aug 28, 202514.4514.8914.4114.6014.601.81%2,381,400
Aug 27, 202514.1414.4314.1214.3414.341.34%2,129,900
Aug 26, 202514.2514.2514.1314.1514.15-0.28%1,105,900
Aug 25, 202514.1214.3014.1214.1914.19-0.14%1,227,600
Aug 22, 202513.9314.2213.8414.2114.212.23%1,835,300
Aug 21, 202513.8014.2213.8013.9013.90-0.36%4,593,100
Aug 20, 202513.9614.0613.8613.9513.95-0.07%3,144,700
Aug 19, 202513.9014.1513.7813.9613.96-1.48%3,611,600
Aug 18, 202514.1214.2613.9814.1714.170.64%2,542,800