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
2025-08-07	94.040	94.300	93.120	93.150	78.646	8,277
2025-08-06	94.300	94.300	93.100	93.100	78.604	5,445
2025-08-05	93.850	95.230	93.560	93.560	78.993	7,803
2025-08-04	93.610	94.370	93.600	94.000	79.364	4,099
2025-08-01	94.210	94.500	93.030	93.610	79.035	9,117
2025-07-31	94.100	94.900	93.880	94.260	78.418	5,406
2025-07-30	94.090	94.370	93.990	94.100	78.285	8,359
2025-07-29	93.940	94.390	93.880	94.100	78.285	7,269
2025-07-28	93.850	94.090	93.850	93.900	78.119	3,649
2025-07-25	94.010	94.140	93.380	94.090	78.277	6,296
2025-07-24	94.040	94.400	93.520	94.140	78.319	1,443
2025-07-23	93.720	94.250	93.350	94.040	78.235	4,780
2025-07-22	93.990	94.000	93.610	94.000	78.202	1,996
2025-07-21	94.380	94.390	93.890	93.890	78.111	7,644
2025-07-18	94.160	94.250	93.890	94.000	78.202	4,371
2025-07-17	94.400	94.400	93.930	94.000	78.202	5,937
2025-07-16	94.290	94.290	93.580	94.100	78.285	8,084
2025-07-15	93.500	94.400	93.280	94.350	78.493	7,277
2025-07-14	92.500	94.100	92.500	94.090	78.277	8,789
2025-07-11	92.000	92.540	91.870	92.070	76.597	2,994
2025-07-10	92.660	93.350	90.250	92.000	76.538	13,178
2025-07-09	93.430	93.430	92.580	92.660	77.087	723
2025-07-08	92.690	93.600	92.020	92.050	76.580	8,773
2025-07-07	93.380	93.710	92.670	92.890	77.279	5,233
2025-07-04	92.010	92.860	91.660	92.400	76.871	3,342
2025-07-03	91.100	92.210	91.100	91.530	76.147	8,094
2025-07-02	90.600	91.930	90.510	91.050	75.748	9,195
2025-07-01	90.520	91.500	90.160	90.160	75.008	6,928
2025-06-30	91.850	92.340	91.650	92.090	75.665	5,191
2025-06-27	91.510	91.850	91.500	91.850	75.468	11,008
2025-06-26	91.600	91.610	91.300	91.610	75.270	6,376
2025-06-25	91.600	91.610	91.270	91.590	75.254	5,290
2025-06-24	91.390	91.600	91.310	91.600	75.262	7,209
2025-06-23	91.470	91.600	91.350	91.380	75.081	6,867
2025-06-20	91.500	91.580	91.320	91.470	75.155	7,877
2025-06-18	91.350	91.610	91.310	91.490	75.172	5,614
2025-06-17	91.560	91.610	91.020	91.570	75.238	9,535
2025-06-16	91.990	91.990	91.390	91.560	75.229	3,663
2025-06-13	92.050	92.050	91.340	91.500	75.180	2,631
2025-06-12	91.610	92.440	91.180	91.210	74.942	5,179
2025-06-11	91.510	92.240	91.500	91.710	75.353	2,523
2025-06-10	91.980	92.320	91.050	92.250	75.796	11,160
2025-06-09	92.730	92.730	91.200	91.500	75.180	9,036
2025-06-06	92.730	92.730	91.550	91.550	75.221	4,876
2025-06-05	92.590	92.740	91.990	92.740	76.199	3,737
2025-06-04	92.310	92.680	91.760	92.330	75.862	3,397
2025-06-03	92.480	92.580	91.750	92.300	75.837	3,471
2025-06-02	92.000	92.470	90.140	92.290	75.829	3,617
2025-05-30	91.560	93.050	91.560	93.050	70.165	6,696
2025-05-29	92.120	92.820	92.100	92.750	69.939	7,355
2025-05-28	92.400	92.850	92.100	92.260	69.570	5,131
2025-05-27	92.700	92.970	92.280	92.860	70.022	1,961
2025-05-26	91.990	92.720	91.990	92.720	69.917	1,001
2025-05-23	92.090	92.090	91.850	91.990	69.366	1,663
2025-05-22	92.400	92.650	91.810	91.900	69.298	6,353
2025-05-21	92.700	92.900	92.000	92.000	69.374	5,031
2025-05-20	92.210	92.750	92.200	92.200	69.525	4,849
2025-05-19	92.000	92.770	92.000	92.520	69.766	3,788
2025-05-16	92.790	92.790	91.960	92.000	69.374	2,936
2025-05-15	92.000	92.800	91.800	92.200	69.525	1,610

← NewerPage 6 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.