rad Fic Firf Invest Infra Cdi Cp Resp Ltda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 93.350 | 94.500 | 92.840 | 92.980 | 92.980 | 20,997 |
| 2026-10-16 | 93.450 | 94.000 | 93.160 | 93.350 | 93.350 | 12,071 |
| 2026-10-15 | 93.600 | 93.600 | 93.050 | 93.450 | 93.450 | 25,069 |
| 2026-10-14 | 94.720 | 94.720 | 93.390 | 93.600 | 93.600 | 18,320 |
| 2026-10-13 | 93.470 | 94.900 | 93.150 | 93.800 | 93.800 | 16,969 |
| 2026-10-09 | 94.200 | 94.900 | 93.000 | 93.480 | 93.480 | 27,858 |
| 2026-10-08 | 94.570 | 94.570 | 93.880 | 94.200 | 94.200 | 8,191 |
| 2026-10-07 | 94.610 | 94.980 | 93.860 | 94.570 | 94.570 | 19,068 |
| 2026-10-06 | 93.770 | 95.030 | 93.000 | 94.610 | 94.610 | 22,151 |
| 2026-10-05 | 94.900 | 100.99 | 93.590 | 93.760 | 93.760 | 24,532 |
| 2026-10-02 | 93.660 | 95.000 | 93.500 | 94.790 | 94.790 | 18,766 |
| 2026-10-01 | 94.400 | 96.010 | 91.010 | 93.970 | 93.970 | 48,154 |
| 2026-09-30 | 98.300 | 98.330 | 97.740 | 97.740 | 97.740 | 8,086 |
| 2026-09-29 | 97.710 | 99.410 | 97.710 | 98.330 | 98.330 | 4,843 |
| 2026-09-28 | 98.740 | 100.38 | 97.380 | 97.700 | 97.700 | 19,818 |
| 2026-09-25 | 98.510 | 99.360 | 98.000 | 98.500 | 98.500 | 11,832 |
| 2026-09-24 | 99.990 | 100.56 | 98.700 | 98.830 | 98.830 | 16,196 |
| 2026-09-23 | 100.90 | 101.74 | 99.850 | 99.860 | 99.860 | 8,016 |
| 2026-09-22 | 101.01 | 102.47 | 99.450 | 99.650 | 99.650 | 15,918 |
| 2026-09-21 | 100.99 | 102.34 | 99.840 | 102.01 | 102.01 | 14,444 |
Page 1 of 1 · 20 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.