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
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
2026-09-18	102.49	102.49	99.690	99.690	99.690	18,567
2026-09-17	101.50	102.50	99.960	102.50	102.50	21,535
2026-09-16	101.00	101.32	100.20	100.52	100.52	13,434
2026-09-15	100.99	101.00	100.12	100.59	100.59	6,617
2026-09-14	99.500	101.64	99.500	100.90	100.90	13,957
2026-09-11	100.70	101.02	99.170	99.500	99.500	15,750
2026-09-10	102.76	102.76	100.60	101.02	101.02	14,902
2026-09-09	102.01	102.25	101.40	102.24	102.24	11,903
2026-09-08	102.59	102.78	102.25	102.25	102.25	9,702
2026-09-04	102.32	102.59	102.25	102.59	102.59	5,250
2026-09-03	102.89	102.90	102.21	102.32	102.32	3,482
2026-09-02	102.95	103.00	102.57	102.90	102.90	14,934
2026-09-01	102.00	102.99	101.50	102.60	102.60	12,430
2026-08-31	103.06	103.99	103.05	103.70	102.56	11,245
2026-08-28	103.25	103.47	103.01	103.06	101.93	6,336
2026-08-27	103.25	103.25	102.68	103.25	102.11	3,385
2026-08-26	103.00	103.24	102.46	102.61	101.48	9,536
2026-08-25	102.69	103.23	102.37	102.65	101.52	12,109
2026-08-24	103.00	103.74	102.01	102.10	100.98	14,192
2026-08-21	102.54	103.00	102.50	102.90	101.77	9,470
2026-08-20	102.99	103.02	102.04	102.50	101.37	10,081
2026-08-19	102.55	103.16	102.55	102.99	101.86	9,310
2026-08-18	102.61	102.61	102.29	102.53	101.40	9,125
2026-08-17	102.60	102.94	102.47	102.47	101.34	11,525
2026-08-14	103.19	103.19	102.67	102.99	101.86	11,789
2026-08-13	103.49	103.49	102.74	102.74	101.61	8,217
2026-08-12	102.91	103.73	102.91	102.93	101.80	8,832
2026-08-11	103.35	103.71	102.80	102.83	101.70	13,989
2026-08-10	104.00	104.00	103.00	103.01	101.88	14,755
2026-08-07	104.00	104.00	103.29	103.47	102.33	16,752
2026-08-06	105.00	105.78	103.24	103.81	102.67	17,136
2026-08-05	105.99	106.46	105.00	105.00	103.85	14,984
2026-08-04	104.89	105.99	104.31	105.99	104.82	7,271
2026-08-03	104.91	105.50	100.04	104.89	103.74	29,572
2026-07-31	105.10	106.25	105.01	105.54	102.90	8,883
2026-07-30	104.40	105.02	104.28	104.62	102.00	4,167
2026-07-29	104.68	104.68	103.50	104.24	101.63	9,386
2026-07-28	103.92	104.57	103.91	104.47	101.85	8,907
2026-07-27	104.03	104.09	103.70	103.91	101.31	7,929
2026-07-24	104.00	104.44	103.85	104.01	101.40	12,467

Page 1 of 3 · 126 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.