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
2026-01-28	102.94	103.02	101.81	102.77	93.266	9,728
2026-01-27	102.94	102.99	102.74	102.90	93.384	3,575
2026-01-26	102.94	102.94	102.31	102.80	93.293	6,729
2026-01-23	102.23	103.12	102.23	103.05	93.520	4,665
2026-01-22	102.24	102.86	101.36	101.96	92.531	3,759
2026-01-21	102.09	102.92	100.07	101.68	92.277	8,549
2026-01-20	102.02	103.12	102.02	102.05	92.612	1,559
2026-01-19	103.15	103.15	101.85	102.85	93.338	3,151
2026-01-16	102.51	103.60	102.40	102.77	93.266	3,860
2026-01-15	102.98	103.10	102.22	103.06	93.529	5,985
2026-01-14	103.00	103.09	101.66	102.83	93.320	4,152
2026-01-13	101.46	103.00	100.86	102.79	93.284	13,666
2026-01-12	103.49	103.49	100.73	101.52	92.131	6,992
2026-01-09	103.40	103.63	102.30	102.30	92.839	17,660
2026-01-08	102.95	103.40	102.52	103.40	93.838	3,117
2026-01-07	102.65	102.95	101.27	102.20	92.748	3,546
2026-01-06	100.80	102.96	100.72	102.65	93.157	5,623
2026-01-05	101.00	101.00	100.63	100.70	91.387	3,662
2026-01-02	101.94	101.94	99.080	100.90	91.569	1,699
2025-12-30	101.99	102.54	101.39	102.37	91.614	8,410
2025-12-29	102.59	102.59	101.32	101.72	91.032	2,677
2025-12-26	100.80	102.74	100.80	102.60	91.820	9,487
2025-12-23	101.39	101.75	100.90	101.75	91.059	1,670
2025-12-22	100.63	101.69	99.910	101.40	90.746	9,946
2025-12-19	99.970	100.95	99.550	100.79	90.200	6,657
2025-12-18	99.610	99.990	99.310	99.990	89.484	6,114
2025-12-17	100.02	100.10	99.660	99.780	89.296	6,523
2025-12-16	100.80	100.94	99.700	100.00	89.493	2,826
2025-12-15	99.990	101.00	98.500	100.60	90.030	7,186
2025-12-12	98.580	99.960	98.580	99.900	89.403	7,831
2025-12-11	98.350	99.140	98.350	98.580	88.222	3,250
2025-12-10	98.990	98.990	98.000	98.950	88.553	10,350
2025-12-09	99.780	99.780	97.550	99.000	88.598	5,883
2025-12-08	98.200	99.810	97.980	98.850	88.464	6,278
2025-12-05	98.470	98.650	97.830	98.290	87.962	6,261
2025-12-04	97.960	98.340	97.870	97.930	87.640	7,489
2025-12-03	98.090	98.090	97.740	97.800	87.524	3,646
2025-12-02	97.800	98.100	97.510	97.750	87.479	2,886
2025-12-01	97.990	98.000	97.410	97.490	87.246	4,796
2025-11-28	99.740	99.740	98.480	99.070	87.542	4,592
2025-11-27	98.790	99.650	98.110	99.100	87.568	5,349
2025-11-26	98.560	98.590	97.230	97.770	86.393	13,809
2025-11-25	99.040	99.980	98.110	98.170	86.747	6,810
2025-11-24	100.00	100.37	98.550	98.640	87.162	8,905
2025-11-21	98.700	100.00	98.700	99.980	88.346	7,721
2025-11-19	99.000	99.360	98.450	98.450	86.994	3,147
2025-11-18	98.730	99.000	98.700	98.910	87.400	3,380
2025-11-17	99.480	99.480	98.730	99.000	87.480	3,709
2025-11-14	98.350	99.140	98.020	98.660	87.180	3,129
2025-11-13	98.370	99.300	97.200	97.200	85.889	7,841
2025-11-12	99.620	99.720	97.990	98.310	86.870	13,438
2025-11-11	99.200	99.900	98.600	99.790	88.178	12,980
2025-11-10	98.370	99.640	98.370	98.870	87.365	4,723
2025-11-07	99.900	99.900	98.350	99.890	88.266	11,510
2025-11-06	99.370	99.970	98.710	99.970	88.337	6,789
2025-11-05	98.780	99.310	98.250	98.660	87.180	8,669
2025-11-04	98.980	98.980	98.030	98.570	87.100	3,110
2025-11-03	99.470	99.470	97.000	98.000	86.596	14,182
2025-10-31	100.55	100.97	99.810	99.990	87.118	11,746
2025-10-30	101.17	101.17	99.850	100.55	87.606	9,805

← NewerPage 4 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.