rad Fic Firf Invest Infra Cdi Cp Resp Ltda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 92.500 | 94.380 | 91.370 | 91.370 | 64.501 | 5,518 |
| 2024-11-11 | 93.870 | 93.870 | 91.150 | 93.180 | 65.779 | 6,063 |
| 2024-11-08 | 90.000 | 93.920 | 89.010 | 91.150 | 64.346 | 13,368 |
| 2024-11-07 | 92.030 | 95.000 | 84.180 | 87.090 | 61.480 | 49,651 |
| 2024-11-06 | 93.010 | 95.000 | 92.100 | 92.100 | 65.017 | 3,669 |
| 2024-11-05 | 93.110 | 99.000 | 92.900 | 93.010 | 65.659 | 6,792 |
| 2024-11-04 | 97.620 | 99.700 | 93.020 | 96.500 | 68.123 | 5,808 |
| 2024-11-01 | 99.360 | 99.360 | 97.620 | 97.620 | 68.913 | 2,503 |
| 2024-10-31 | 100.00 | 100.15 | 99.150 | 99.400 | 69.534 | 2,156 |
| 2024-10-30 | 100.15 | 100.15 | 98.220 | 100.00 | 69.954 | 3,383 |
| 2024-10-29 | 101.30 | 101.30 | 100.20 | 100.20 | 70.094 | 2,782 |
| 2024-10-28 | 101.85 | 101.90 | 100.23 | 101.24 | 70.822 | 2,260 |
| 2024-10-25 | 101.85 | 102.09 | 100.21 | 101.22 | 70.808 | 3,060 |
| 2024-10-24 | 102.26 | 102.52 | 101.01 | 101.85 | 71.248 | 2,770 |
| 2024-10-23 | 102.52 | 102.52 | 102.50 | 102.50 | 71.703 | 1,945 |
| 2024-10-22 | 102.52 | 102.53 | 101.01 | 102.53 | 71.724 | 1,282 |
| 2024-10-21 | 102.74 | 103.20 | 101.01 | 102.52 | 71.717 | 1,968 |
| 2024-10-18 | 103.10 | 103.99 | 102.52 | 103.00 | 72.053 | 5,778 |
| 2024-10-17 | 104.99 | 104.99 | 100.22 | 103.10 | 72.123 | 4,132 |
| 2024-10-16 | 99.610 | 101.00 | 99.600 | 100.70 | 70.444 | 1,679 |
| 2024-10-15 | 100.25 | 104.00 | 98.500 | 99.600 | 69.674 | 0 |
← NewerPage 9 of 9 · 501 trading days
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.