Skip to main content
Fleury S.A. (BVMF:FLRY3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.49
-0.90 (-5.85%)
At close: Dec 5, 2025

Fleury Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 202515.3615.5315.3315.3514.49-0.65%1,577,900
Oct 13, 202515.3715.5415.3715.4514.580.13%1,235,100
Oct 10, 202515.4215.5715.2615.4314.56-0.32%2,345,600
Oct 9, 202515.6915.6915.3315.4814.61-0.83%2,006,400
Oct 8, 202515.7915.7915.4615.6114.73-0.89%4,682,200
Oct 7, 202515.8715.9215.6815.7514.86-1.07%3,122,500
Oct 6, 202516.0016.0715.7815.9215.03-0.50%1,586,000
Oct 3, 202515.9816.0115.8616.0015.10-2,796,400
Oct 2, 202515.9116.0015.7316.0015.100.25%3,352,100
Oct 1, 202516.1416.1915.8215.9615.06-1.12%3,124,400
Sep 30, 202516.2016.3516.1316.1415.23-2,807,400
Sep 29, 202516.2316.3215.9616.1415.230.31%3,578,400
Sep 26, 202516.1216.2315.9416.0915.190.25%2,989,700