Skip to main content
logo
Fleury S.A. (BVMF:FLRY3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.89
0.00 (0.00%)
At close: Dec 26, 2025

Fleury Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%3,228,400
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