B3 · FLRY3 · stock
Fleury S.A. (FLRY3) stock price history
Every B3 trading session of Fleury S.A. from Dec 17, 2009 to Sep 28, 2026: 4,168 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FLRY3 adjusted close, 2009 to 2026
- R$22.55
- All time high, 2020
- R$22.21
- 52 week high, R$12.91 low
- 4,168
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
FLRY3 key facts
- Fleury S.A. (FLRY3) closed at R$21.44 on Sep 28, 2026 on B3.
- FLRY3's all time high close is R$22.55, set on Feb 5, 2020; its all time low close is R$3.62 on Oct 21, 2014.
- FLRY3's 52 week range is R$12.91 to R$22.21.
- FLRY3 returned +44.2% over the year to Sep 28, 2026 and +35.3% over five years.
- Over ten years FLRY3 returned +89%, +6.6% a year compounded.
- FLRY3's deepest drawdown was -57.3% from Feb 5, 2020 to Feb 28, 2025.
- DataCedar holds 4,168 daily sessions of FLRY3 history from Dec 17, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FLRY3 price chart, 2009 to 2026
FLRY3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.6% |
| 3 months | +40.4% |
| 6 months | +42.3% |
| Year to date | +46.1% |
| 1 year | +44.2% |
| 3 years | +73.8% |
| 5 years | +35.3% |
| 10 years | +89.3% |
| Since Dec 17, 2009 | +380.5% |
| Compound annual growth, 16.8 years | +9.8% |
FLRY3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$22.55 on Feb 5, 2020
- All time low close
- R$3.62 on Oct 21, 2014
- 52 week high
- R$22.21 on Sep 24, 2026
- 52 week low
- R$12.91 on Oct 22, 2025
- Deepest drawdown
- -57.3% from Feb 5, 2020 to Feb 28, 2025, not yet recovered
- Best single session
- +16.1% on Jun 30, 2022
- Worst single session
- -15.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 27.8%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2009
- 4.8×
- Best calendar year
- 2016, +138%
- Worst calendar year
- 2018, -31%
FLRY3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 17, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$14.76 | R$22.21 | R$14.00 | R$21.44 | +46.1% | 561.7M | 185 |
| 2025 | R$10.50 | R$15.10 | R$9.60 | R$14.68 | +40.2% | 845M | 250 |
| 2024 | R$14.90 | R$14.95 | R$10.47 | R$10.47 | -29.8% | 737.6M | 251 |
| 2023 | R$11.60 | R$15.46 | R$10.51 | R$14.92 | +25.8% | 806.7M | 248 |
| 2022 | R$12.87 | R$14.94 | R$10.09 | R$11.86 | -7.7% | 651.5M | 250 |
| 2021 | R$18.79 | R$20.09 | R$11.98 | R$12.85 | -30.7% | 489.2M | 247 |
| 2020 | R$20.85 | R$22.95 | R$11.79 | R$18.56 | -9.4% | 653M | 248 |
| 2019 | R$12.56 | R$20.72 | R$12.44 | R$20.48 | +62.2% | 504.8M | 248 |
| 2018 | R$18.32 | R$18.80 | R$12.26 | R$12.62 | -30.9% | 471.6M | 246 |
| 2017 | R$10.82 | R$19.90 | R$10.39 | R$18.26 | +69.0% | 408.2M | 254 |
| 2016 | R$4.45 | R$12.30 | R$3.96 | R$10.80 | +138.5% | 262.8M | 249 |
| 2015 | R$4.52 | R$5.36 | R$3.66 | R$4.53 | -1.1% | 94.2M | 246 |
| 2014 | R$4.77 | R$5.26 | R$3.61 | R$4.58 | -3.9% | 191.8M | 248 |
| 2013 | R$5.79 | R$5.79 | R$4.24 | R$4.77 | -17.9% | 207.8M | 248 |
| 2012 | R$5.43 | R$6.77 | R$5.29 | R$5.80 | +8.8% | 112.8M | 245 |
| 2011 | R$6.58 | R$6.96 | R$4.44 | R$5.33 | -18.9% | 100.5M | 249 |
| 2010 | R$4.40 | R$6.71 | R$3.91 | R$6.58 | +46.3% | 84.2M | 247 |
| 2009 | R$4.16 | R$4.51 | R$4.11 | R$4.50 | n/a | 27.7M | 9 |
FLRY3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$21.44 | +8.9% |
| August 2026 | R$19.68 | +17.3% |
| July 2026 | R$16.77 | +11.3% |
| June 2026 | R$15.07 | +0.1% |
| May 2026 | R$15.06 | -4.3% |
| April 2026 | R$15.73 | +0.9% |
| March 2026 | R$15.59 | -5.3% |
| February 2026 | R$16.46 | +1.2% |
| January 2026 | R$16.26 | +10.8% |
| December 2025 | R$14.68 | -1.0% |
| November 2025 | R$14.83 | +10.3% |
| October 2025 | R$13.44 | -9.9% |
About the FLRY3 data
Daily bars. 4,168 sessions from Dec 17, 2009 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FLRY3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- FIXX11 Buena Vista Neos Enchanced Income 1-3 Month T-Bill ETF BR Index Fundo De Índice - Resp Limitada
- FLCR11 Faria Lima Capital Recebiveis Imobiliarios I FII
- FLMA11 Unitas DTVM S.A.
- FLRP11 Fundo de Investimento Imobiliário - FII Floripa Shopping
- FMOF11 Fundos de Investimento Imobiliário Memorial Office Of Cotas
- FOXC34 Fox Corporation
- FPAB11 Fundo de Investimento Imobiliário Projeto Água Branca
- FRAS3 Frasle Mobility S.A.
Common questions
FLRY3 share price history
