Skip to main content
Fleury S.A. (BVMF:FLRY3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.09
+0.04 (0.25%)
Sep 26, 2025, 8:33 PM GMT-3

Fleury Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202516.1216.2315.9416.0916.090.25%2,989,700
Sep 25, 202516.1716.2516.0116.0516.05-1.29%3,099,700
Sep 24, 202516.0516.3415.9916.2616.261.12%3,773,800
Sep 23, 202515.9516.1015.8116.0816.080.88%2,689,700
Sep 22, 202515.8116.0215.6415.9415.94-0.19%3,093,100
Sep 19, 202515.5216.1915.4815.9715.972.83%10,260,300
Sep 18, 202515.5815.6015.3415.5315.53-0.32%2,276,500
Sep 17, 202515.6315.7615.4215.5815.58-0.19%3,837,900
Sep 16, 202515.6215.7315.4415.6115.610.26%4,084,900
Sep 15, 202515.7815.8615.5515.5715.57-1.46%3,894,100
Sep 12, 202515.4915.8415.4915.8015.801.28%2,643,900
Sep 11, 202515.6615.8415.5515.6015.60-0.76%3,339,000
Sep 10, 202515.7815.8615.6415.7215.72-0.44%4,661,100
Sep 9, 202515.6415.7915.5315.7915.790.51%2,608,100
Sep 8, 202515.7015.7915.4415.7115.71-0.38%3,189,100
Sep 5, 202515.4515.7715.4515.7715.772.20%2,782,700
Sep 4, 202515.4415.5715.3315.4315.430.19%2,739,700
Sep 3, 202515.2315.4815.2315.4015.401.12%6,990,100
Sep 2, 202515.2315.5115.0615.2315.23-0.91%3,332,200
Sep 1, 202515.3315.5415.1915.3715.373.22%5,288,200
Aug 29, 202514.6514.9114.5414.8914.891.99%2,978,400
Aug 28, 202514.4514.8914.4114.6014.601.81%2,381,400
Aug 27, 202514.1414.4314.1214.3414.341.34%2,129,900
Aug 26, 202514.2514.2514.1314.1514.15-0.28%1,105,900
Aug 25, 202514.1214.3014.1214.1914.19-0.14%1,227,600
Aug 22, 202513.9314.2213.8414.2114.212.23%1,835,300
Aug 21, 202513.8014.2213.8013.9013.90-0.36%4,593,100
Aug 20, 202513.9614.0613.8613.9513.95-0.07%3,144,700
Aug 19, 202513.9014.1513.7813.9613.96-1.48%3,611,600
Aug 18, 202514.1214.2613.9814.1714.170.64%2,542,800
Aug 15, 202513.9114.2213.7214.0814.081.00%2,576,500
Aug 14, 202513.7714.1613.7713.9413.94-0.21%5,629,600
Aug 13, 202514.1114.1913.7313.9713.97-2.85%3,072,700
Aug 12, 202514.3014.5414.2714.3814.070.70%2,150,000
Aug 11, 202514.2614.3714.1614.2813.97-0.49%1,567,400
Aug 8, 202514.5714.6514.1414.3514.04-1.37%2,333,700
Aug 7, 202514.5614.8814.5214.5514.24-0.21%3,101,000
Aug 6, 202514.3614.5814.1914.5814.272.39%2,646,200
Aug 5, 202514.2314.4114.1414.2413.93-0.42%2,209,200
Aug 4, 202514.4014.4314.0514.3013.990.42%2,522,400
Aug 1, 202514.4414.5914.2414.2413.93-0.77%6,553,100
Jul 31, 202514.4414.4914.2314.3514.04-1.31%3,419,000
Jul 30, 202514.3114.6814.3014.5414.230.76%2,860,300
Jul 29, 202514.3814.6514.3814.4314.120.07%3,342,000
Jul 28, 202514.4814.6914.4214.4214.11-0.41%4,693,900
Jul 25, 202514.1214.5614.1214.4814.172.33%2,888,900
Jul 24, 202514.3714.5114.1514.1513.84-2.48%3,089,000
Jul 23, 202514.2814.6214.2814.5114.200.83%3,109,600
Jul 22, 202514.3814.6314.2014.3914.08-0.83%10,068,600
Jul 21, 202514.9015.1914.3114.5114.2014.89%18,142,600