Fictor Alimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	2.200	2.250	2.180	2.180	2.180	21,100
2024-05-13	2.200	2.270	2.140	2.240	2.240	51,000
2024-05-10	2.180	2.240	2.140	2.200	2.200	42,000
2024-05-09	2.200	2.210	2.130	2.130	2.130	6,700
2024-05-08	2.240	2.310	2.180	2.190	2.190	9,100
2024-05-07	2.250	2.260	2.180	2.240	2.240	8,200
2024-05-06	2.290	2.290	2.180	2.250	2.250	8,700
2024-05-03	2.290	2.320	2.240	2.290	2.290	19,300
2024-05-02	2.260	2.340	2.200	2.280	2.280	15,400
2024-04-30	2.220	2.330	2.210	2.260	2.260	11,900
2024-04-29	2.150	2.320	2.150	2.250	2.250	23,300
2024-04-26	2.210	2.250	2.140	2.150	2.150	22,800
2024-04-25	2.240	2.290	2.150	2.150	2.150	45,300
2024-04-24	2.190	2.380	2.190	2.220	2.220	56,100
2024-04-23	2.150	2.230	2.130	2.230	2.230	23,100
2024-04-22	2.150	2.230	2.120	2.150	2.150	34,200
2024-04-19	2.170	2.210	2.110	2.150	2.150	17,500
2024-04-18	2.150	2.180	2.090	2.170	2.170	29,200
2024-04-17	2.230	2.240	2.110	2.130	2.130	50,000
2024-04-16	2.150	2.270	2.080	2.120	2.120	107,900
2024-04-15	2.120	2.330	2.090	2.140	2.140	84,300
2024-04-12	2.060	2.400	2.050	2.070	2.070	267,000
2024-04-11	2.040	2.100	2.000	2.000	2.000	20,800
2024-04-10	2.030	2.070	2.000	2.020	2.020	30,000
2024-04-09	2.070	2.080	2.020	2.020	2.020	9,700
2024-04-08	2.110	2.110	2.040	2.040	2.040	12,100
2024-04-05	2.090	2.150	2.040	2.090	2.090	9,400
2024-04-04	2.110	2.120	2.040	2.090	2.090	51,800
2024-04-03	2.190	2.240	2.100	2.110	2.110	46,900
2024-04-02	2.370	2.380	2.130	2.130	2.130	107,900
2024-04-01	1.980	2.670	1.980	2.350	2.350	319,500
2024-03-28	2.000	2.040	1.950	2.040	2.040	10,900
2024-03-27	2.010	2.010	1.940	2.000	2.000	5,000
2024-03-26	1.930	2.010	1.900	2.000	2.000	21,800
2024-03-25	1.960	2.010	1.890	2.010	2.010	23,500
2024-03-22	1.920	2.000	1.900	2.000	2.000	25,300
2024-03-21	1.930	1.940	1.920	1.920	1.920	1,300
2024-03-20	1.940	1.950	1.920	1.930	1.930	8,200
2024-03-19	1.900	1.950	1.900	1.940	1.940	9,800
2024-03-18	1.930	1.930	1.900	1.930	1.930	3,600
2024-03-15	1.920	1.930	1.910	1.910	1.910	2,600
2024-03-14	1.900	1.920	1.890	1.900	1.900	7,400
2024-03-13	1.940	1.940	1.900	1.910	1.910	4,400
2024-03-12	1.890	1.950	1.890	1.890	1.890	9,700
2024-03-11	1.910	1.930	1.890	1.890	1.890	10,300
2024-03-08	1.920	1.920	1.900	1.910	1.910	10,800
2024-03-07	1.920	1.920	1.910	1.910	1.910	3,600
2024-03-06	1.930	1.930	1.910	1.920	1.920	4,100
2024-03-05	1.910	1.930	1.910	1.930	1.930	3,300
2024-03-04	1.930	1.940	1.900	1.910	1.910	3,400
2024-03-01	1.910	1.950	1.900	1.910	1.910	16,000
2024-02-29	2.000	2.000	1.900	1.900	1.900	38,700
2024-02-28	1.920	2.070	1.920	2.000	2.000	16,700
2024-02-27	1.910	1.950	1.910	1.920	1.920	5,000
2024-02-26	1.950	1.980	1.900	1.910	1.910	18,100
2024-02-23	1.930	1.970	1.920	1.940	1.940	9,600
2024-02-22	1.950	1.970	1.920	1.970	1.970	10,800
2024-02-21	1.990	1.990	1.910	1.910	1.910	48,500
2024-02-20	2.000	2.000	1.980	1.990	1.990	7,900
2024-02-19	2.000	2.000	1.990	2.000	2.000	17,600

← NewerPage 11 of 21 · 1,241 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.