Fleury SA (FLRY3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 14.18 | 0.14 | 1.00 | 14.08 | 14.29 | 14.05 | 13261 |
| 1718918940 | 14.04 | -0.17 | -1.20 | 14.14 | 14.43 | 13.98 | 15308 |
| 1718832540 | 14.21 | 0.17 | 1.21 | 14.04 | 14.24 | 13.9 | 15119 |
| 1718746200 | 14.04 | 0.09 | 0.65 | 13.98 | 14.13 | 13.91 | 14083 |
| 1718659800 | 13.95 | -0.26 | -1.83 | 14.2 | 14.29 | 13.93 | 17485 |
| 1718400600 | 14.21 | -0.13 | -0.91 | 14.37 | 14.38 | 14.14 | 14939 |
| 1718314200 | 14.34 | 0.12 | 0.84 | 14.22 | 14.4 | 14.15 | 12958 |
| 1718227800 | 14.22 | -0.33 | -2.27 | 14.48 | 14.62 | 14.15 | 13689 |
| 1718141400 | 14.55 | 0.16 | 1.11 | 14.39 | 14.56 | 14.34 | 15668 |
| 1718055000 | 14.39 | 0 | 0.00 | 14.42 | 14.47 | 14.22 | 17139 |
| 1717795800 | 14.39 | -0.04 | -0.28 | 14.3 | 14.53 | 14.2 | 14637 |
| 1717709400 | 14.43 | -0.01 | -0.07 | 14.44 | 14.62 | 14.3 | 13043 |
| 1717622940 | 14.44 | 0.07 | 0.49 | 14.5 | 14.74 | 14.37 | 15286 |
| 1717536600 | 14.37 | -0.15 | -1.03 | 14.55 | 14.55 | 14.3 | 15380 |
| 1717450200 | 14.52 | 0.53 | 3.79 | 14.02 | 14.58 | 14.02 | 21364 |
| 1717191000 | 13.99 | -0.25 | -1.76 | 14.16 | 14.24 | 13.87 | 25091 |
| 1717018140 | 14.24 | -0.3 | -2.06 | 14.5 | 14.5 | 14.09 | 18010 |
| 1716931740 | 14.54 | 0.23 | 1.61 | 14.32 | 14.55 | 14.31 | 13358 |
| 1716845340 | 14.31 | -0.06 | -0.42 | 14.3 | 14.39 | 14.18 | 15380 |
| 1716586200 | 14.37 | -0.04 | -0.28 | 14.35 | 14.5 | 14.15 | 14559 |
| 1716499800 | 14.41 | -0.09 | -0.62 | 14.46 | 14.5 | 14.13 | 16446 |
| 1716413340 | 14.5 | -0.46 | -3.07 | 14.93 | 14.96 | 14.31 | 17705 |
| 1716327000 | 14.96 | -0.01 | -0.07 | 14.85 | 14.97 | 14.6 | 14979 |
| 1716240600 | 14.97 | 0.42 | 2.89 | 14.5 | 14.97 | 14.35 | 19022 |
| 1715981400 | 14.55 | -0.19 | -1.29 | 14.74 | 14.74 | 14.47 | 13229 |
| 1715895000 | 14.74 | 0.37 | 2.57 | 14.4 | 14.76 | 14.39 | 15646 |
| 1715808600 | 14.37 | -0.39 | -2.64 | 14.66 | 14.74 | 14.37 | 19122 |
| 1715722200 | 14.76 | 0.35 | 2.43 | 14.44 | 14.85 | 14.42 | 13410 |
| 1715635800 | 14.41 | -0.02 | -0.14 | 14.45 | 14.52 | 14.31 | 16567 |
| 1715376600 | 14.43 | -0.27 | -1.84 | 14.81 | 14.95 | 14.33 | 19971 |
| 1715290140 | 14.7 | -0.28 | -1.87 | 14.85 | 14.92 | 14.6 | 15764 |
| 1715203800 | 14.98 | -0.07 | -0.47 | 15.04 | 15.05 | 14.81 | 12485 |
| 1715117400 | 15.05 | 0.08 | 0.53 | 14.99 | 15.08 | 14.89 | 15125 |
| 1715031000 | 14.97 | 0.11 | 0.74 | 14.83 | 14.99 | 14.78 | 17706 |
| 1714771800 | 14.86 | 0.21 | 1.43 | 14.65 | 14.95 | 14.58 | 17423 |
| 1714685400 | 14.65 | 0.14 | 0.96 | 14.51 | 14.85 | 14.51 | 15514 |
| 1714512600 | 14.51 | -0.18 | -1.23 | 14.72 | 14.81 | 14.43 | 17484 |
| 1714426200 | 14.69 | 0.14 | 0.96 | 14.6 | 14.7 | 14.46 | 17621 |
| 1714167000 | 14.55 | -0.08 | -0.55 | 14.65 | 14.86 | 14.55 | 14069 |
| 1714080540 | 14.63 | 0.09 | 0.62 | 14.52 | 14.67 | 14.4 | 12379 |
| 1713994200 | 14.54 | -0.17 | -1.16 | 14.72 | 14.8 | 14.36 | 14238 |
| 1713907800 | 14.71 | 0.62 | 4.40 | 14.33 | 14.8 | 14.33 | 24525 |
| 1713821340 | 14.09 | 0.06 | 0.43 | 14.04 | 14.1 | 13.88 | 15546 |
| 1713562200 | 14.03 | 0.22 | 1.59 | 13.87 | 14.07 | 13.81 | 15444 |
| 1713475800 | 13.81 | -0.04 | -0.29 | 13.88 | 13.99 | 13.7 | 22906 |
| 1713389400 | 13.85 | -0.27 | -1.91 | 14.12 | 14.15 | 13.83 | 26974 |
| 1713302940 | 14.12 | -0.24 | -1.67 | 14.32 | 14.32 | 14 | 27816 |
| 1713216600 | 14.36 | -0.42 | -2.84 | 14.72 | 14.75 | 14.3 | 28620 |
| 1712957400 | 14.78 | -0.09 | -0.61 | 14.8 | 14.88 | 14.6 | 19025 |
| 1712870940 | 14.87 | 0.17 | 1.16 | 14.7 | 14.9 | 14.6 | 15240 |
| 1712784540 | 14.7 | -0.24 | -1.61 | 14.92 | 14.94 | 14.64 | 20234 |
| 1712698140 | 14.94 | 0.14 | 0.95 | 14.75 | 14.97 | 14.75 | 12537 |
| 1712611740 | 14.8 | 0.01 | 0.07 | 14.7 | 14.83 | 14.67 | 18281 |
| 1712352600 | 14.79 | -0.09 | -0.60 | 14.86 | 14.89 | 14.63 | 20450 |
| 1712266140 | 14.88 | 0.15 | 1.02 | 14.81 | 15.02 | 14.81 | 15477 |
| 1712179740 | 14.73 | -0.23 | -1.54 | 14.86 | 14.87 | 14.6 | 19391 |
| 1712093400 | 14.96 | -0.04 | -0.27 | 14.88 | 15 | 14.68 | 22190 |
| 1712006940 | 15 | -0.01 | -0.07 | 15.03 | 15.2 | 14.87 | 25822 |
| 1711661400 | 15.01 | -0.13 | -0.86 | 15.16 | 15.23 | 14.88 | 21379 |
| 1711574940 | 15.14 | 0.13 | 0.87 | 15.05 | 15.15 | 14.87 | 13653 |
| 1711488540 | 15.01 | 0.06 | 0.40 | 14.97 | 15.04 | 14.84 | 15622 |
| 1711402140 | 14.95 | -0.05 | -0.33 | 14.98 | 15.02 | 14.86 | 18475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
