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
2025-05-14	92.940	92.940	91.570	92.050	69.411	1,036
2025-05-13	91.550	92.950	91.550	92.950	70.090	4,353
2025-05-12	91.900	92.200	91.250	91.550	69.034	3,015
2025-05-09	92.210	92.210	90.000	91.000	68.620	7,015
2025-05-08	92.240	93.100	91.300	91.310	68.853	7,254
2025-05-07	91.110	93.050	91.110	91.200	68.770	5,248
2025-05-06	93.100	93.260	90.890	90.960	68.589	3,527
2025-05-05	92.900	93.480	91.000	92.000	69.374	4,231
2025-05-02	91.990	93.490	90.750	91.730	69.170	6,872
2025-04-30	91.090	93.280	91.090	93.090	69.354	10,379
2025-04-29	91.150	91.750	90.950	91.070	67.849	3,823
2025-04-28	92.040	92.460	91.000	91.000	67.797	3,717
2025-04-25	92.180	92.830	90.730	90.790	67.640	6,674
2025-04-24	91.530	92.260	91.000	92.170	68.668	2,378
2025-04-23	92.240	92.240	90.500	90.520	67.439	5,139
2025-04-22	92.700	92.770	91.050	91.350	68.058	3,925
2025-04-17	93.390	93.390	91.610	91.610	68.251	6,902
2025-04-16	92.490	93.400	92.150	93.400	69.585	4,034
2025-04-15	91.500	92.380	91.500	92.350	68.803	5,130
2025-04-14	91.170	91.980	90.530	91.980	68.527	1,602
2025-04-11	91.500	91.580	90.150	91.020	67.812	5,541
2025-04-10	91.600	91.600	90.250	91.580	68.229	2,302
2025-04-09	91.590	91.760	90.520	91.580	68.229	2,292
2025-04-08	92.570	92.570	90.450	90.520	67.439	5,582
2025-04-07	92.200	93.370	91.500	92.500	68.914	3,826
2025-04-04	92.780	93.390	92.080	92.160	68.661	4,463
2025-04-03	92.350	93.400	92.350	93.400	69.585	1,770
2025-04-02	91.860	93.370	91.860	92.240	68.721	4,696
2025-04-01	92.870	92.880	90.120	92.880	68.452	6,746
2025-03-31	93.390	93.900	93.000	93.880	69.189	4,150
2025-03-28	92.480	93.400	92.480	93.090	68.607	4,524
2025-03-27	93.270	93.270	92.020	92.410	68.106	2,641
2025-03-26	92.500	93.400	91.810	91.840	67.686	8,187
2025-03-25	93.000	93.400	92.000	92.000	67.804	8,620
2025-03-24	92.950	93.400	92.400	93.400	68.836	10,516
2025-03-21	91.150	93.400	91.150	92.900	68.467	12,746
2025-03-20	91.520	91.520	90.640	91.520	67.450	16,757
2025-03-19	92.000	92.380	91.400	91.520	67.450	7,112
2025-03-18	91.150	92.400	90.510	92.400	68.099	4,459
2025-03-17	91.120	91.500	90.650	91.500	67.435	3,212
2025-03-14	91.060	91.310	90.480	90.660	66.816	11,810
2025-03-13	91.870	91.880	90.000	90.000	66.330	10,907
2025-03-12	92.110	92.110	91.050	91.050	67.104	3,183
2025-03-11	92.110	92.120	91.000	91.060	67.111	7,281
2025-03-10	91.010	92.200	91.010	92.000	67.804	5,624
2025-03-07	91.480	91.980	90.820	91.720	67.597	5,474
2025-03-06	90.110	91.480	90.110	90.650	66.809	3,953
2025-03-05	90.860	90.860	88.020	90.700	66.846	2,556
2025-02-28	90.130	92.240	90.130	91.900	66.961	7,076
2025-02-27	91.550	91.560	90.080	90.170	65.700	6,414
2025-02-26	91.150	91.560	90.810	90.860	66.203	5,506
2025-02-25	90.060	92.380	90.060	91.040	66.334	3,523
2025-02-24	92.380	92.380	89.570	90.000	65.577	14,771
2025-02-21	90.450	92.500	89.160	92.500	67.398	5,066
2025-02-20	90.010	90.490	89.020	90.450	65.904	7,768
2025-02-19	90.150	90.690	89.110	89.900	65.504	4,832
2025-02-18	90.700	90.700	89.000	90.300	65.795	5,979
2025-02-17	90.350	90.550	89.000	89.980	65.562	8,154
2025-02-14	89.810	90.440	89.160	90.350	65.832	5,525
2025-02-13	88.220	89.930	88.220	88.800	64.702	8,663

← NewerPage 7 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.