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
2025-02-12	89.090	89.940	88.510	89.470	65.190	6,634
2025-02-11	87.310	89.680	87.300	88.040	64.148	7,775
2025-02-10	87.670	89.090	86.360	89.000	64.848	7,860
2025-02-07	87.990	87.990	86.360	87.670	63.879	8,110
2025-02-06	86.830	87.980	85.610	87.220	63.551	6,377
2025-02-05	88.410	88.460	85.480	86.820	63.260	10,422
2025-02-04	86.410	89.200	85.400	86.300	62.881	4,693
2025-02-03	89.990	92.000	84.920	87.400	63.682	4,826
2025-01-31	88.960	88.960	86.180	88.490	63.704	2,272
2025-01-30	89.450	89.450	85.300	87.640	63.092	7,414
2025-01-29	87.000	89.480	85.300	89.480	64.417	6,945
2025-01-28	88.600	89.510	86.370	86.700	62.415	10,568
2025-01-27	89.210	89.940	87.870	88.590	63.776	7,261
2025-01-24	89.110	89.500	88.000	88.160	63.466	5,662
2025-01-23	90.670	90.670	88.020	88.060	63.394	5,536
2025-01-22	89.020	89.920	88.510	89.600	64.503	8,024
2025-01-21	89.960	90.130	88.630	90.020	64.805	3,133
2025-01-20	90.010	90.260	88.530	89.960	64.762	7,581
2025-01-17	91.000	91.930	88.570	90.000	64.791	6,348
2025-01-16	91.970	91.970	88.500	90.490	65.144	7,222
2025-01-15	91.000	92.000	91.000	91.070	65.561	2,459
2025-01-14	90.040	91.810	88.540	89.990	64.784	6,868
2025-01-13	91.970	91.970	90.030	90.030	64.813	5,362
2025-01-10	90.500	91.100	90.030	90.040	64.820	5,264
2025-01-09	90.030	90.820	90.030	90.030	64.813	11,073
2025-01-08	90.520	91.120	90.000	90.010	64.798	6,559
2025-01-07	90.010	91.950	90.000	91.010	65.518	1,907
2025-01-06	90.000	90.940	90.000	90.870	65.417	3,519
2025-01-03	90.950	90.950	90.000	90.030	64.813	8,419
2025-01-02	89.020	91.080	88.920	90.970	65.489	2,975
2024-12-30	90.990	90.990	87.010	90.000	64.100	3,210
2024-12-27	87.400	92.310	87.400	89.750	63.922	6,900
2024-12-26	83.500	88.880	82.000	88.790	63.238	7,046
2024-12-23	79.470	86.930	77.960	83.500	59.471	11,850
2024-12-20	76.210	81.500	76.000	79.550	56.657	31,766
2024-12-19	78.000	81.500	74.030	76.000	54.129	16,774
2024-12-18	82.930	84.360	76.520	78.000	55.554	22,578
2024-12-17	84.950	84.950	80.480	80.720	57.491	23,384
2024-12-16	87.540	89.480	85.000	85.000	60.539	5,959
2024-12-13	86.000	87.480	85.000	85.500	60.895	16,577
2024-12-12	85.690	87.900	85.000	85.000	60.539	13,677
2024-12-11	85.120	88.000	85.080	85.160	60.653	7,425
2024-12-10	87.080	88.710	85.000	86.940	61.921	14,474
2024-12-09	88.900	88.900	86.000	86.420	61.550	6,725
2024-12-06	88.900	89.920	86.000	87.000	61.964	7,480
2024-12-05	86.240	89.970	85.000	88.900	63.317	12,158
2024-12-04	91.320	91.320	83.020	87.990	62.669	7,069
2024-12-03	90.610	94.280	90.600	90.850	64.706	6,144
2024-12-02	93.690	93.690	90.250	92.430	65.831	6,656
2024-11-29	94.220	96.180	88.010	93.970	66.337	11,552
2024-11-28	96.180	96.180	93.210	94.210	66.506	4,019
2024-11-27	95.490	96.400	93.160	95.990	67.763	4,790
2024-11-26	93.160	96.450	93.160	96.400	68.052	6,701
2024-11-25	93.990	95.990	93.120	93.670	66.125	4,344
2024-11-22	96.500	96.500	91.540	94.080	66.414	7,107
2024-11-21	92.800	98.160	91.500	92.370	65.207	5,569
2024-11-19	92.180	93.670	91.300	92.790	65.504	3,935
2024-11-18	94.450	94.450	91.300	93.000	65.652	2,704
2024-11-14	92.750	94.000	91.150	91.300	64.452	6,170
2024-11-13	91.900	94.200	91.160	92.750	65.475	6,583

← NewerPage 8 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.