FLRY3

FLEURY ON Historical Data

Company Name Stock Ticker Symbol Market Type
Fleury SA FLRY3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.38 -2.28% 16.31 18:45:01
Open Price Low Price High Price Close Price Prev Close
16.53 16.23 16.60 16.31 16.69
more quote information »

FLRY3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.9316.9715.8016.441,913,7000.382.39%
1 Month15.1716.9714.8815.851,919,3801.147.51%
3 Months14.7816.9713.8415.502,237,8681.5310.35%
6 Months18.8019.4813.5315.762,507,420-2.49-13.24%
1 Year23.0324.8313.5317.662,247,138-6.72-29.18%
3 Years23.5934.0913.5322.982,148,947-7.28-30.86%
5 Years29.7434.0913.5323.612,089,956-13.43-45.16%

FLRY3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 16.31 -0.37 -2.22% 16.53 16.60 16.23 1,682,800
Aug 16 2022 16.68 -0.04 -0.24% 16.72 16.75 16.36 1,373,400
Aug 15 2022 16.72 0.49 3.02% 15.96 16.97 15.92 2,231,100
Aug 12 2022 16.23 0.07 0.43% 16.17 16.39 15.80 1,877,800
Aug 11 2022 16.16 -0.25 -1.52% 16.46 16.58 15.94 1,845,500
Aug 10 2022 16.41 0.60 3.8% 15.93 16.48 15.91 2,240,700
Aug 09 2022 15.81 0.25 1.61% 15.71 15.88 15.44 2,338,200
Aug 08 2022 15.56 0.15 0.97% 15.46 15.74 15.23 2,478,000
Aug 05 2022 15.41 -1.24 -7.45% 16.54 16.78 15.32 5,027,800
Aug 04 2022 16.65 0.48 2.97% 16.25 16.95 16.18 2,195,600
Aug 03 2022 16.17 0.12 0.75% 16.00 16.23 15.98 1,034,000
Aug 02 2022 16.05 0.18 1.13% 15.85 16.08 15.70 1,941,000
Aug 01 2022 15.87 -0.30 -1.86% 16.15 16.24 15.83 1,233,200
Jul 29 2022 16.17 0.12 0.75% 15.96 16.36 15.89 1,630,500
Jul 28 2022 16.05 0.35 2.23% 15.42 16.07 15.42 1,307,100
Jul 27 2022 15.70 0.51 3.36% 15.21 15.70 15.12 1,736,800
Jul 26 2022 15.19 0.22 1.47% 14.96 15.20 14.91 1,466,800
Jul 25 2022 14.97 -0.33 -2.16% 15.35 15.45 14.92 1,350,100
Jul 22 2022 15.30 0.14 0.92% 15.19 15.38 14.99 1,729,700
Jul 21 2022 15.16 0.01 0.07% 15.05 15.21 14.88 1,335,500
Jul 20 2022 15.15 -0.08 -0.53% 15.17 15.30 14.96 2,014,800
Jul 19 2022 15.23 -0.40 -2.56% 15.80 15.87 15.20 2,072,000
Jul 18 2022 15.63 -0.72 -4.4% 16.34 16.34 15.49 2,322,300
See More Historical Prices »
Your Recent History
BOV
FLRY3
FLEURY ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220818 01:03:01