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
2026-04-28	103.99	104.30	103.91	104.00	97.020	4,042
2026-04-27	103.92	104.30	103.03	103.11	96.190	9,461
2026-04-24	104.20	104.50	103.50	103.90	96.927	16,893
2026-04-23	104.23	104.47	103.77	104.24	97.244	10,460
2026-04-22	104.32	104.32	103.96	104.10	97.114	4,538
2026-04-20	104.29	104.35	103.91	104.35	97.347	9,317
2026-04-17	104.19	104.79	103.91	104.30	97.300	9,004
2026-04-16	104.27	104.55	103.50	104.07	97.086	5,260
2026-04-15	103.89	104.55	103.60	104.27	97.272	8,775
2026-04-14	103.98	103.98	103.22	103.65	96.694	3,966
2026-04-13	103.01	104.00	102.76	104.00	97.020	6,544
2026-04-10	103.50	104.14	102.91	102.99	96.078	13,579
2026-04-09	104.00	104.00	103.00	103.50	96.554	4,994
2026-04-08	103.39	103.90	102.86	103.90	96.927	5,292
2026-04-07	104.28	104.28	102.75	102.75	95.854	10,328
2026-04-06	104.07	104.57	103.91	104.30	97.300	3,278
2026-04-02	103.40	104.01	103.15	103.71	96.750	2,420
2026-04-01	103.24	103.43	102.85	103.24	96.311	5,868
2026-03-31	103.92	104.49	103.50	104.24	97.244	9,924
2026-03-30	103.59	103.94	103.50	103.60	96.647	3,979
2026-03-27	103.50	103.96	103.30	103.41	96.470	6,226
2026-03-26	103.57	103.58	103.15	103.50	96.554	12,027
2026-03-25	103.60	103.60	103.01	103.05	96.134	4,338
2026-03-24	103.06	103.26	102.57	102.57	95.686	10,291
2026-03-23	103.00	103.40	102.91	103.06	96.143	8,547
2026-03-20	103.88	103.88	102.70	102.81	95.910	5,200
2026-03-19	103.02	103.93	102.81	103.58	96.629	4,509
2026-03-18	103.99	104.09	102.89	103.00	96.088	6,003
2026-03-17	103.74	103.95	103.61	103.84	96.871	3,321
2026-03-16	103.68	103.75	103.44	103.75	96.787	4,688
2026-03-13	103.30	103.68	103.04	103.58	96.629	2,547
2026-03-12	103.44	103.94	103.01	103.03	96.115	14,378
2026-03-11	102.77	103.49	102.76	103.49	96.545	3,731
2026-03-10	102.89	102.90	102.71	102.73	95.836	3,462
2026-03-09	102.90	102.90	102.59	102.70	95.808	6,947
2026-03-06	102.10	103.10	102.10	102.90	95.994	3,056
2026-03-05	103.09	104.71	102.24	102.24	95.379	9,895
2026-03-04	102.69	103.00	102.29	103.00	96.088	4,847
2026-03-03	101.81	102.53	101.76	102.28	95.416	8,096
2026-03-02	102.70	102.70	101.80	101.81	94.977	13,146
2026-02-27	103.96	104.26	103.73	104.05	95.808	6,456
2026-02-26	104.04	104.42	103.41	103.60	95.393	7,201
2026-02-25	103.45	104.49	103.08	103.60	95.393	5,710
2026-02-24	103.29	103.83	102.90	103.00	94.841	11,699
2026-02-23	102.99	103.98	102.99	103.30	95.117	10,870
2026-02-20	103.00	103.99	102.80	103.05	94.887	8,893
2026-02-19	102.80	103.00	102.65	102.99	94.832	9,082
2026-02-18	102.56	102.99	102.56	102.90	94.749	7,093
2026-02-13	102.55	102.94	102.01	102.90	94.749	15,537
2026-02-12	102.68	102.99	102.55	102.55	94.426	15,446
2026-02-11	102.30	102.87	102.20	102.68	94.546	6,537
2026-02-10	102.59	102.67	102.11	102.23	94.132	1,085
2026-02-09	102.45	102.77	102.10	102.50	94.380	4,249
2026-02-06	102.39	102.51	101.97	102.11	94.021	5,557
2026-02-05	102.51	102.51	101.99	102.39	94.279	6,452
2026-02-04	102.54	102.54	102.15	102.51	94.390	3,837
2026-02-03	102.40	104.26	101.97	102.54	94.417	4,869
2026-02-02	102.63	102.64	101.98	102.40	94.288	3,850
2026-01-30	102.22	104.98	102.22	104.12	94.491	6,351
2026-01-29	102.87	102.87	102.02	102.22	92.767	5,882

← NewerPage 3 of 5 · 248 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.