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
2025-10-30	101.17	101.17	99.850	100.55	87.606	9,805
2025-10-29	101.44	101.45	100.50	101.22	88.189	7,122
2025-10-28	101.14	101.45	100.50	100.86	87.876	7,046
2025-10-27	101.45	101.80	100.05	100.53	87.588	11,697
2025-10-24	101.18	101.88	101.03	101.45	88.390	6,677
2025-10-23	101.00	101.97	101.00	101.17	88.146	12,580
2025-10-22	100.94	101.90	100.94	101.14	88.120	4,472
2025-10-21	100.93	101.96	100.93	101.89	88.773	6,027
2025-10-20	100.82	101.19	100.50	100.93	87.937	8,770
2025-10-17	100.06	100.89	100.01	100.79	87.815	4,022
2025-10-16	100.32	100.78	99.850	100.26	87.353	7,201
2025-10-15	99.740	100.88	99.630	99.780	86.935	11,354
2025-10-14	99.600	99.800	99.300	99.660	86.830	3,831
2025-10-13	99.050	99.690	98.650	99.690	86.856	7,002
2025-10-10	98.840	99.400	98.700	98.720	86.011	8,513
2025-10-09	98.740	98.920	98.200	98.600	85.907	8,801
2025-10-08	97.700	98.780	97.450	98.730	86.020	12,850
2025-10-07	97.700	97.710	97.010	97.320	84.791	6,316
2025-10-06	97.740	97.750	96.900	96.920	84.443	7,633
2025-10-03	97.750	97.750	97.150	97.180	84.669	11,279
2025-10-02	98.000	98.270	97.210	97.560	85.000	5,690
2025-10-01	99.970	99.970	97.060	97.930	85.323	11,939
2025-09-30	99.260	100.45	98.880	100.45	86.124	9,351
2025-09-29	98.380	99.420	98.380	99.270	85.113	4,752
2025-09-26	97.990	98.700	97.990	98.630	84.564	6,263
2025-09-25	98.200	98.420	97.890	98.250	84.238	7,894
2025-09-24	97.990	98.220	97.270	98.200	84.195	7,818
2025-09-23	96.930	98.000	96.740	97.990	84.015	15,578
2025-09-22	97.260	97.730	96.880	96.930	83.106	10,104
2025-09-19	96.990	97.320	96.860	97.250	83.381	4,096
2025-09-18	97.100	97.100	96.600	96.890	83.072	24,963
2025-09-17	96.660	97.350	96.610	97.350	83.467	5,119
2025-09-16	97.050	97.280	96.400	97.030	83.192	8,585
2025-09-15	96.760	97.350	96.400	96.930	83.106	9,565
2025-09-12	96.300	96.870	96.100	96.780	82.978	3,636
2025-09-11	97.020	97.420	94.880	95.630	81.992	36,534
2025-09-10	97.490	97.910	96.100	96.380	82.635	22,383
2025-09-09	98.000	98.340	97.020	97.050	83.209	6,322
2025-09-08	98.430	99.780	97.280	97.970	83.998	11,026
2025-09-05	97.300	98.480	96.700	98.430	84.393	2,662
2025-09-04	95.940	97.270	95.900	97.230	83.364	2,148
2025-09-03	96.390	96.790	95.910	95.920	82.240	4,784
2025-09-02	96.710	96.710	95.870	95.900	82.223	2,573
2025-09-01	97.590	97.590	95.250	95.600	81.966	15,086
2025-08-29	97.150	98.340	96.520	98.270	82.969	7,989
2025-08-28	98.850	98.850	94.900	96.260	81.272	16,506
2025-08-27	97.500	99.560	96.450	96.520	81.492	3,588
2025-08-26	98.990	99.950	96.510	96.760	81.694	12,220
2025-08-25	96.800	101.78	96.230	97.800	82.572	10,462
2025-08-22	97.000	97.400	96.590	96.810	81.737	3,303
2025-08-21	96.500	97.830	96.490	96.880	81.796	5,019
2025-08-20	97.080	97.880	96.550	97.300	82.150	4,454
2025-08-19	96.540	97.930	96.540	96.550	81.517	4,865
2025-08-18	95.850	97.240	95.850	96.790	81.720	4,984
2025-08-15	95.090	95.880	94.600	95.880	80.951	5,437
2025-08-14	95.800	95.880	94.410	95.880	80.951	37,780
2025-08-13	94.000	95.870	93.770	94.530	79.812	11,175
2025-08-12	93.920	95.480	93.610	93.970	79.339	8,630
2025-08-11	94.280	95.500	93.560	93.930	79.305	3,210
2025-08-08	94.000	94.220	93.400	93.400	78.858	4,912

← NewerPage 5 of 9 · 501 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.