Fleury SA FLRY3
BMFBOVESPA · Brazil · Health Services
BRL 23.75+0.96 (+4.21%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 23.75 | +4.21% | BRL 22.95 | BRL 23.93 | BRL 22.92 | 8.45M |
| 2026-09-30 | BRL 22.79 | +3.45% | BRL 22.17 | BRL 23.06 | BRL 22.17 | 5.21M |
| 2026-09-29 | BRL 22.03 | +2.75% | BRL 21.40 | BRL 22.20 | BRL 21.31 | 4.64M |
| 2026-09-28 | BRL 21.44 | -1.38% | BRL 21.62 | BRL 21.81 | BRL 21.38 | 3.18M |
| 2026-09-25 | BRL 21.74 | -1.18% | BRL 22.00 | BRL 22.11 | BRL 21.68 | 2.70M |
| 2026-09-24 | BRL 22.00 | +0.05% | BRL 22.10 | BRL 22.21 | BRL 21.86 | 2.44M |
| 2026-09-23 | BRL 21.99 | -0.54% | BRL 21.89 | BRL 22.17 | BRL 21.69 | 2.52M |
| 2026-09-22 | BRL 22.11 | +0.59% | BRL 21.86 | BRL 22.11 | BRL 21.71 | 2.70M |
| 2026-09-21 | BRL 21.98 | +2.81% | BRL 21.58 | BRL 22.16 | BRL 21.53 | 3.44M |
| 2026-09-18 | BRL 21.38 | -0.33% | BRL 21.39 | BRL 21.53 | BRL 21.24 | 2.86M |
| 2026-09-17 | BRL 21.45 | +0.47% | BRL 21.49 | BRL 21.60 | BRL 21.09 | 3.19M |
| 2026-09-16 | BRL 21.35 | +0.33% | BRL 21.23 | BRL 21.44 | BRL 20.94 | 3.45M |
| 2026-09-15 | BRL 21.28 | -0.56% | BRL 21.41 | BRL 21.52 | BRL 21.19 | 3.34M |
| 2026-09-14 | BRL 21.40 | +1.61% | BRL 20.74 | BRL 21.63 | BRL 20.66 | 4.01M |
| 2026-09-11 | BRL 21.06 | +0.48% | BRL 21.14 | BRL 21.37 | BRL 20.98 | 5.44M |
| 2026-09-10 | BRL 20.96 | +3.00% | BRL 20.12 | BRL 21.18 | BRL 20.11 | 4.41M |
| 2026-09-09 | BRL 20.35 | -2.07% | BRL 20.72 | BRL 21.05 | BRL 20.25 | 5.22M |
| 2026-09-08 | BRL 20.78 | +3.02% | BRL 20.53 | BRL 20.90 | BRL 20.40 | 5.52M |
| 2026-09-04 | BRL 20.17 | +0.35% | BRL 19.97 | BRL 20.46 | BRL 19.82 | 3.63M |
| 2026-09-03 | BRL 20.10 | +2.19% | BRL 19.89 | BRL 20.10 | BRL 19.75 | 7.67M |
| 2026-09-02 | BRL 19.67 | +2.39% | BRL 19.40 | BRL 19.70 | BRL 19.01 | 4.08M |
| 2026-09-01 | BRL 19.21 | -2.39% | BRL 19.68 | BRL 20.11 | BRL 19.15 | 6.06M |
| 2026-08-31 | BRL 19.68 | +4.29% | BRL 18.91 | BRL 19.72 | BRL 18.90 | 5.81M |
| 2026-08-28 | BRL 18.87 | +0.69% | BRL 18.75 | BRL 18.87 | BRL 18.57 | 2.14M |
| 2026-08-27 | BRL 18.74 | +0.43% | BRL 18.66 | BRL 18.87 | BRL 18.45 | 3.19M |
| 2026-08-26 | BRL 18.66 | +0.11% | BRL 18.55 | BRL 18.68 | BRL 18.35 | 3.16M |
| 2026-08-25 | BRL 18.64 | +0.38% | BRL 18.53 | BRL 18.64 | BRL 18.25 | 5.54M |
| 2026-08-24 | BRL 18.57 | -0.59% | BRL 18.52 | BRL 18.70 | BRL 18.37 | 2.77M |
| 2026-08-21 | BRL 18.68 | +3.03% | BRL 18.25 | BRL 18.71 | BRL 18.03 | 8.77M |
| 2026-08-20 | BRL 18.13 | -0.82% | BRL 18.12 | BRL 18.32 | BRL 18.05 | 2.58M |
| 2026-08-19 | BRL 18.28 | +1.27% | BRL 18.25 | BRL 18.46 | BRL 18.20 | 3.45M |
| 2026-08-18 | BRL 18.05 | -0.50% | BRL 18.10 | BRL 18.37 | BRL 17.99 | 2.41M |
| 2026-08-17 | BRL 18.14 | -0.49% | BRL 18.15 | BRL 18.28 | BRL 18.00 | 2.91M |
| 2026-08-14 | BRL 18.23 | -0.49% | BRL 18.18 | BRL 18.39 | BRL 17.90 | 4.32M |
| 2026-08-13 | BRL 18.32 | +0.38% | BRL 18.13 | BRL 18.43 | BRL 17.92 | 5.51M |
| 2026-08-12 | BRL 18.25 | -1.83% | BRL 18.12 | BRL 18.33 | BRL 17.88 | 5.04M |
| 2026-08-11 | BRL 18.59 | -1.90% | BRL 19.44 | BRL 19.59 | BRL 18.47 | 6.42M |
| 2026-08-07 | BRL 18.95 | +9.73% | BRL 18.43 | BRL 19.73 | BRL 18.42 | 15.98M |
| 2026-08-06 | BRL 17.27 | -0.52% | BRL 17.16 | BRL 17.36 | BRL 17.13 | 2.17M |
| 2026-08-05 | BRL 17.36 | -0.74% | BRL 17.56 | BRL 17.78 | BRL 17.36 | 1.21M |
| 2026-08-04 | BRL 17.49 | +1.27% | BRL 17.47 | BRL 17.67 | BRL 17.20 | 3.13M |
| 2026-08-03 | BRL 17.27 | +0.76% | BRL 17.15 | BRL 17.34 | BRL 17.13 | 1.72M |
| 2026-07-31 | BRL 17.14 | +1.00% | BRL 17.03 | BRL 17.26 | BRL 16.97 | 1.63M |
| 2026-07-30 | BRL 16.97 | +0.83% | BRL 16.85 | BRL 17.06 | BRL 16.80 | 2.05M |
| 2026-07-29 | BRL 16.83 | -1.35% | BRL 16.96 | BRL 17.20 | BRL 16.73 | 1.68M |
| 2026-07-28 | BRL 17.06 | +3.21% | BRL 16.88 | BRL 17.08 | BRL 16.73 | 2.12M |
| 2026-07-27 | BRL 16.53 | +1.66% | BRL 16.32 | BRL 16.59 | BRL 16.26 | 1.66M |
| 2026-07-24 | BRL 16.26 | -1.93% | BRL 16.47 | BRL 16.57 | BRL 16.26 | 1.49M |
| 2026-07-23 | BRL 16.58 | -0.42% | BRL 16.61 | BRL 16.69 | BRL 16.49 | 827.90K |
| 2026-07-22 | BRL 16.65 | +0.60% | BRL 16.56 | BRL 16.81 | BRL 16.43 | 2.58M |
| 2026-07-21 | BRL 16.55 | -0.06% | BRL 16.56 | BRL 16.59 | BRL 16.33 | 1.79M |
| 2026-07-20 | BRL 16.56 | -0.18% | BRL 16.63 | BRL 16.73 | BRL 16.56 | 1.43M |
| 2026-07-17 | BRL 16.59 | +1.04% | BRL 16.40 | BRL 16.82 | BRL 16.34 | 2.38M |
| 2026-07-16 | BRL 16.42 | -0.55% | BRL 16.44 | BRL 16.58 | BRL 16.31 | 1.40M |
| 2026-07-15 | BRL 16.51 | +0.61% | BRL 16.41 | BRL 16.65 | BRL 16.32 | 2.03M |
| 2026-07-14 | BRL 16.41 | +1.61% | BRL 16.17 | BRL 16.50 | BRL 16.17 | 1.36M |
| 2026-07-13 | BRL 16.15 | -1.64% | BRL 16.42 | BRL 16.57 | BRL 16.13 | 1.87M |
| 2026-07-10 | BRL 16.42 | +4.25% | BRL 15.95 | BRL 16.46 | BRL 15.90 | 2.90M |
| 2026-07-09 | BRL 15.75 | +2.21% | BRL 15.43 | BRL 15.75 | BRL 15.35 | 5.51M |
| 2026-07-08 | BRL 15.41 | -1.03% | BRL 15.53 | BRL 15.59 | BRL 15.37 | 1.83M |
| 2026-07-07 | BRL 15.57 | -0.51% | BRL 15.69 | BRL 15.80 | BRL 15.54 | 1.98M |
| 2026-07-06 | BRL 15.65 | -0.45% | BRL 15.66 | BRL 15.80 | BRL 15.54 | 1.33M |
| 2026-07-03 | BRL 15.72 | -0.38% | BRL 15.85 | BRL 15.85 | BRL 15.66 | 1.15M |
| 2026-07-02 | BRL 15.78 | +1.94% | BRL 15.60 | BRL 15.78 | BRL 15.45 | 2.13M |
| 2026-07-01 | BRL 15.48 | +0.52% | BRL 15.17 | BRL 15.50 | BRL 15.15 | 2.02M |
| 2026-06-30 | BRL 15.40 | -1.16% | BRL 15.31 | BRL 15.48 | BRL 15.28 | 1.92M |
| 2026-06-29 | BRL 15.58 | -0.19% | BRL 15.51 | BRL 15.73 | BRL 15.46 | 1.26M |
| 2026-06-26 | BRL 15.61 | +1.04% | BRL 15.38 | BRL 15.64 | BRL 15.26 | 2.08M |
| 2026-06-25 | BRL 15.45 | +1.91% | BRL 15.27 | BRL 15.54 | BRL 15.20 | 2.52M |
| 2026-06-24 | BRL 15.16 | +0.60% | BRL 15.01 | BRL 15.26 | BRL 14.93 | 1.99M |
| 2026-06-23 | BRL 15.07 | +0.67% | BRL 14.72 | BRL 15.15 | BRL 14.72 | 1.87M |
| 2026-06-22 | BRL 14.97 | +0.27% | BRL 14.95 | BRL 15.06 | BRL 14.71 | 3.06M |
| 2026-06-19 | BRL 14.93 | +0.67% | BRL 14.83 | BRL 14.95 | BRL 14.75 | 2.03M |
| 2026-06-18 | BRL 14.83 | +0.95% | BRL 14.71 | BRL 15.04 | BRL 14.71 | 1.67M |
| 2026-06-17 | BRL 14.69 | -0.74% | BRL 14.82 | BRL 15.02 | BRL 14.69 | 1.57M |
| 2026-06-16 | BRL 14.80 | -1.20% | BRL 15.05 | BRL 15.05 | BRL 14.73 | 1.53M |
| 2026-06-15 | BRL 14.98 | -1.32% | BRL 15.38 | BRL 15.42 | BRL 14.84 | 2.93M |
| 2026-06-12 | BRL 15.18 | +0.13% | BRL 15.00 | BRL 15.32 | BRL 14.95 | 1.39M |
| 2026-06-11 | BRL 15.16 | +2.29% | BRL 14.86 | BRL 15.17 | BRL 14.64 | 1.99M |
| 2026-06-10 | BRL 14.82 | -2.56% | BRL 15.18 | BRL 15.21 | BRL 14.70 | 3.39M |
| 2026-06-09 | BRL 15.21 | +4.11% | BRL 14.72 | BRL 15.21 | BRL 14.68 | 4.80M |
| 2026-06-08 | BRL 14.61 | -0.95% | BRL 14.53 | BRL 14.73 | BRL 14.31 | 2.31M |
| 2026-06-05 | BRL 14.75 | +0.34% | BRL 14.71 | BRL 14.95 | BRL 14.58 | 2.71M |
| 2026-06-03 | BRL 14.70 | -4.11% | BRL 15.04 | BRL 15.12 | BRL 14.70 | 2.49M |
| 2026-06-02 | BRL 15.33 | +0.13% | BRL 15.34 | BRL 15.50 | BRL 15.23 | 1.96M |
| 2026-06-01 | BRL 15.31 | -0.52% | BRL 15.33 | BRL 15.47 | BRL 15.11 | 1.94M |
| 2026-05-29 | BRL 15.39 | -2.22% | BRL 15.70 | BRL 15.76 | BRL 15.23 | 2.17M |
| 2026-05-28 | BRL 15.74 | -1.50% | BRL 16.06 | BRL 16.11 | BRL 15.46 | 2.72M |
| 2026-05-27 | BRL 15.98 | -0.44% | BRL 16.34 | BRL 16.40 | BRL 15.90 | 2.44M |
| 2026-05-26 | BRL 16.05 | +0.82% | BRL 15.92 | BRL 16.12 | BRL 15.67 | 1.96M |