Fleury SA FLRY3
BMFBOVESPA · Brezilya · Sağlık Hizmetleri
BRL 23,87+1,08 (+%4,74)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 23,80 | +%4,43 | BRL 22,95 | BRL 23,93 | BRL 22,92 | 7,08M |
| 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 |