rad Fic Firf Invest Infra Cdi Cp Resp Ltda historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	104.17	104.30	104.10	104.20	101.59	5,229
2026-07-22	104.22	104.35	104.00	104.10	101.49	6,147
2026-07-21	103.89	104.45	103.82	104.35	101.74	3,790
2026-07-20	103.84	104.21	103.83	103.89	101.29	4,165
2026-07-17	103.88	104.15	103.64	103.83	101.23	12,734
2026-07-16	103.68	103.89	103.20	103.88	101.28	7,226
2026-07-15	103.46	103.56	103.38	103.50	100.91	4,176
2026-07-14	103.06	103.47	103.06	103.45	100.86	2,838
2026-07-13	103.40	103.49	103.30	103.46	100.87	10,962
2026-07-10	103.30	103.40	103.00	103.40	100.81	3,422
2026-07-09	103.54	103.54	102.96	102.96	100.38	2,484
2026-07-08	103.00	103.50	102.90	102.90	100.32	8,497
2026-07-07	103.36	103.50	102.92	102.97	100.39	7,391
2026-07-06	103.88	103.93	102.51	102.90	100.32	5,426
2026-07-03	103.47	103.98	102.85	102.85	100.27	6,498
2026-07-02	102.41	103.48	102.41	103.22	100.63	4,292
2026-07-01	104.15	104.15	102.21	102.47	99.903	4,093
2026-06-30	104.44	104.47	103.65	103.65	99.299	5,967
2026-06-29	103.44	103.90	102.15	103.40	99.059	3,861
2026-06-26	103.90	103.90	103.05	103.90	99.538	2,329
2026-06-25	103.12	103.84	103.05	103.20	98.868	8,300
2026-06-24	103.08	103.90	103.08	103.72	99.366	3,014
2026-06-23	103.11	103.69	103.11	103.28	98.944	4,507
2026-06-22	103.80	104.09	103.01	103.10	98.772	8,409
2026-06-19	103.59	103.79	103.01	103.64	99.289	4,131
2026-06-18	102.99	103.82	102.99	102.99	98.666	6,848
2026-06-17	102.98	103.83	102.98	102.99	98.666	7,604
2026-06-16	103.77	103.84	102.52	103.02	98.695	5,131
2026-06-15	102.88	103.77	102.77	103.77	99.414	6,858
2026-06-12	102.65	103.00	102.50	102.99	98.666	6,387
2026-06-11	102.81	102.89	102.37	102.86	98.542	3,048
2026-06-10	102.60	102.95	102.16	102.55	98.245	7,797
2026-06-09	102.17	102.60	102.02	102.60	98.293	4,801
2026-06-08	102.01	102.78	101.78	102.17	97.881	6,461
2026-06-05	103.19	103.19	102.46	102.83	98.513	4,525
2026-06-03	102.35	103.24	102.30	102.43	98.130	10,676
2026-06-02	102.43	102.43	101.22	101.90	97.622	4,600
2026-06-01	103.05	103.05	100.60	102.43	98.130	5,828
2026-05-29	102.51	102.74	101.67	102.02	96.300	6,971
2026-05-28	102.95	102.95	102.27	102.27	96.536	1,641
2026-05-27	103.07	103.07	101.50	102.22	96.489	7,277
2026-05-26	102.83	103.59	102.83	103.07	97.291	2,026
2026-05-25	102.96	103.88	102.81	103.59	97.782	6,959
2026-05-22	102.94	103.29	102.80	102.90	97.131	3,097
2026-05-21	103.11	103.28	102.96	102.99	97.216	1,121
2026-05-20	103.10	103.10	102.41	102.80	97.036	3,299
2026-05-19	103.10	103.10	102.25	102.25	96.517	6,790
2026-05-18	102.98	103.12	102.92	102.92	97.150	2,705
2026-05-15	103.15	103.15	102.92	103.04	97.263	1,637
2026-05-14	103.17	103.20	102.70	102.98	97.206	3,604
2026-05-13	102.72	103.20	102.48	102.48	96.734	6,913
2026-05-12	103.10	103.10	102.67	102.70	96.942	8,474
2026-05-11	103.30	103.30	102.95	102.95	97.178	1,819
2026-05-08	102.99	103.40	102.94	102.94	97.169	7,017
2026-05-07	102.99	103.44	102.91	103.00	97.225	4,223
2026-05-06	103.09	103.09	102.79	102.92	97.150	3,558
2026-05-05	103.38	103.38	102.65	103.10	97.320	3,846
2026-05-04	103.20	103.52	102.52	102.55	96.800	8,997
2026-04-30	104.45	104.45	103.21	103.21	96.283	9,796
2026-04-29	104.00	104.45	103.18	104.45	97.440	1,416

← NewerPage 2 of 9 · 500 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	1.1400 BRL
2026-08-03	1.5000 BRL
2026-07-01	1.8000 BRL
2026-06-01	1.5000 BRL
2026-05-04	1.2000 BRL
2026-03-02	1.3500 BRL
2026-02-02	1.5000 BRL
2026-01-02	1.4000 BRL
2025-12-01	1.2500 BRL
2025-11-03	1.4000 BRL
2025-10-01	1.6000 BRL
2025-09-01	1.5000 BRL
2025-08-01	1.3800 BRL
2025-07-01	1.1400 BRL
2025-06-02	7.6531 BRL
2025-05-02	1.1000 BRL
2025-04-02	1.0000 BRL
2025-03-05	1.0300 BRL
2025-02-03	1.0600 BRL
2025-01-02	0.9700 BRL
2024-12-02	0.8300 BRL
2024-11-01	0.9000 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.