Skip to main content
logo
Fleury S.A. (BVMF:FLRY3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.83
+0.45 (2.75%)
May 6, 2026, 5:07 PM GMT-3

Fleury Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202616.5016.9016.5016.80-2.56%860,300
May 5, 202616.1316.5816.1316.3816.380.55%1,361,600
May 4, 202616.2016.3416.0716.2916.291.31%2,327,200
Apr 30, 202616.0916.2716.0416.0816.080.31%2,463,600
Apr 29, 202615.9116.1615.8216.0316.030.69%1,815,900
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