rad Fic Firf Invest Infra Cdi Cp Resp Ltda historical data
| 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 |
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.