Fictor Alimentos S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.970	1.970	1.920	1.950	1.950	1,800
2024-08-06	1.860	1.990	1.860	1.930	1.930	9,800
2024-08-05	1.980	1.980	1.850	1.900	1.900	30,700
2024-08-02	2.000	2.080	1.970	2.040	2.040	16,300
2024-08-01	1.990	2.030	1.940	1.960	1.960	8,800
2024-07-31	1.990	1.990	1.930	1.960	1.960	26,500
2024-07-30	1.980	2.000	1.970	1.970	1.970	1,500
2024-07-29	1.980	2.010	1.960	2.010	2.010	3,400
2024-07-26	2.010	2.040	1.970	1.970	1.970	8,100
2024-07-25	2.020	2.030	1.990	1.990	1.990	2,900
2024-07-24	2.010	2.020	1.980	2.010	2.010	3,800
2024-07-23	2.010	2.020	2.010	2.010	2.010	4,900
2024-07-22	2.000	2.050	2.000	2.010	2.010	2,200
2024-07-19	1.990	2.030	1.980	2.030	2.030	3,300
2024-07-18	2.010	2.020	1.990	1.990	1.990	4,100
2024-07-17	2.010	2.040	2.000	2.020	2.020	6,200
2024-07-16	2.030	2.060	2.000	2.010	2.010	9,000
2024-07-15	2.050	2.090	2.020	2.020	2.020	3,400
2024-07-12	2.080	2.080	2.010	2.070	2.070	5,500
2024-07-11	2.070	2.070	2.010	2.070	2.070	3,200
2024-07-10	2.040	2.060	2.020	2.060	2.060	5,600
2024-07-09	2.020	2.040	2.020	2.040	2.040	2,700
2024-07-08	2.090	2.090	1.990	2.060	2.060	5,000
2024-07-05	1.990	2.140	1.980	2.020	2.020	23,000
2024-07-04	2.000	2.000	1.980	1.980	1.980	3,400
2024-07-03	1.930	2.000	1.930	1.970	1.970	23,800
2024-07-02	1.980	1.980	1.920	1.920	1.920	10,300
2024-07-01	1.960	1.990	1.960	1.970	1.970	1,800
2024-06-28	1.980	2.010	1.960	1.960	1.960	3,600
2024-06-27	2.020	2.020	1.980	1.980	1.980	900
2024-06-26	2.040	2.040	1.980	1.980	1.980	3,400
2024-06-25	2.000	2.040	1.930	2.010	2.010	7,400
2024-06-24	1.970	2.050	1.970	2.050	2.050	19,600
2024-06-21	1.920	1.950	1.920	1.950	1.950	1,300
2024-06-20	1.960	1.990	1.930	1.940	1.940	4,300
2024-06-19	1.960	1.960	1.930	1.960	1.960	5,200
2024-06-18	1.980	2.020	1.940	1.960	1.960	11,700
2024-06-17	2.010	2.050	1.980	1.980	1.980	8,500
2024-06-14	2.010	2.010	1.990	2.010	2.010	2,000
2024-06-13	2.000	2.010	1.980	2.010	2.010	14,200
2024-06-12	2.020	2.020	2.000	2.000	2.000	800
2024-06-11	2.000	2.020	2.000	2.020	2.020	4,000
2024-06-10	2.010	2.020	2.000	2.000	2.000	6,900
2024-06-07	1.990	2.020	1.990	1.990	1.990	8,800
2024-06-06	2.010	2.020	1.990	1.990	1.990	4,800
2024-06-05	2.010	2.010	1.990	2.000	2.000	2,800
2024-06-04	2.020	2.020	1.990	2.000	2.000	4,800
2024-06-03	2.000	2.000	1.970	1.990	1.990	12,000
2024-05-31	2.030	2.050	1.990	2.000	2.000	31,400
2024-05-29	2.090	2.090	2.030	2.030	2.030	11,000
2024-05-28	2.120	2.120	2.050	2.050	2.050	15,400
2024-05-27	2.150	2.150	2.100	2.100	2.100	3,200
2024-05-24	2.100	2.150	2.090	2.150	2.150	21,200
2024-05-23	2.150	2.150	2.110	2.110	2.110	7,500
2024-05-22	2.150	2.210	2.110	2.160	2.160	15,500
2024-05-21	2.220	2.220	2.150	2.150	2.150	10,300
2024-05-20	2.160	2.240	2.160	2.210	2.210	16,100
2024-05-17	2.180	2.200	2.160	2.160	2.160	9,800
2024-05-16	2.180	2.250	2.170	2.210	2.210	24,100
2024-05-15	2.220	2.240	2.170	2.180	2.180	4,900

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-25	0.3204 BRL
2022-05-02	0.0786 BRL
2021-04-29	0.3000 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.