Fictor Alimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	2.070	2.070	1.990	1.990	1.990	62,400
2024-02-15	2.070	2.080	2.020	2.040	2.040	5,700
2024-02-14	2.070	2.080	2.070	2.080	2.080	1,700
2024-02-09	2.110	2.110	2.070	2.070	2.070	3,000
2024-02-08	2.080	2.100	2.070	2.100	2.100	5,900
2024-02-07	2.070	2.100	2.070	2.100	2.100	6,300
2024-02-06	2.090	2.100	2.060	2.070	2.070	16,400
2024-02-05	2.110	2.120	2.080	2.110	2.110	3,800
2024-02-02	2.100	2.120	2.060	2.100	2.100	5,200
2024-02-01	2.090	2.110	2.090	2.100	2.100	13,800
2024-01-31	2.120	2.160	2.090	2.090	2.090	27,600
2024-01-30	2.120	2.150	2.100	2.120	2.120	14,100
2024-01-29	2.200	2.220	2.120	2.120	2.120	21,700
2024-01-26	2.260	2.260	2.200	2.200	2.200	13,900
2024-01-25	2.400	2.450	2.260	2.260	2.260	46,300
2024-01-24	2.140	2.350	2.140	2.340	2.340	66,200
2024-01-23	2.140	2.170	2.140	2.140	2.140	4,100
2024-01-22	2.140	2.140	2.130	2.140	2.140	2,400
2024-01-19	2.160	2.170	2.140	2.140	2.140	2,900
2024-01-18	2.140	2.160	2.130	2.140	2.140	4,300
2024-01-17	2.140	2.160	2.140	2.140	2.140	2,900
2024-01-16	2.160	2.190	2.130	2.140	2.140	6,000
2024-01-15	2.150	2.180	2.150	2.150	2.150	3,900
2024-01-12	2.130	2.150	2.130	2.130	2.130	5,700
2024-01-11	2.170	2.180	2.130	2.140	2.140	3,600
2024-01-10	2.180	2.180	2.130	2.150	2.150	5,500
2024-01-09	2.170	2.180	2.160	2.180	2.180	1,600
2024-01-08	2.180	2.190	2.170	2.170	2.170	11,900
2024-01-05	2.180	2.240	2.170	2.180	2.180	3,500
2024-01-04	2.200	2.250	2.150	2.170	2.170	10,600
2024-01-03	2.210	2.230	2.180	2.210	2.210	4,700
2024-01-02	2.130	2.220	2.130	2.220	2.220	4,800
2023-12-28	2.170	2.200	2.130	2.130	2.130	9,800
2023-12-27	2.170	2.190	2.130	2.170	2.170	8,400
2023-12-26	2.160	2.230	2.120	2.120	2.120	15,800
2023-12-22	2.170	2.250	2.160	2.210	2.210	9,100
2023-12-21	2.110	2.250	2.110	2.170	2.170	11,600
2023-12-20	2.110	2.150	2.100	2.100	2.100	19,500
2023-12-19	2.110	2.150	2.090	2.140	2.140	10,600
2023-12-18	2.220	2.220	2.100	2.130	2.130	18,800
2023-12-15	2.150	2.300	2.120	2.220	2.220	21,200
2023-12-14	2.130	2.150	2.100	2.150	2.150	14,100
2023-12-13	2.100	2.130	2.100	2.130	2.130	2,800
2023-12-12	2.110	2.120	2.090	2.120	2.120	2,900
2023-12-11	2.140	2.140	2.090	2.110	2.110	2,800
2023-12-08	2.120	2.130	2.080	2.120	2.120	3,200
2023-12-07	2.090	2.120	2.090	2.120	2.120	2,700
2023-12-06	2.140	2.140	2.080	2.140	2.140	2,300
2023-12-05	2.080	2.130	2.080	2.120	2.120	3,900
2023-12-04	2.130	2.140	2.090	2.090	2.090	12,200
2023-12-01	2.100	2.150	2.080	2.090	2.090	16,500
2023-11-30	2.090	2.170	2.080	2.100	2.100	8,900
2023-11-29	2.120	2.210	2.090	2.090	2.090	18,900
2023-11-28	2.100	2.160	2.070	2.090	2.090	14,700
2023-11-27	2.140	2.140	2.080	2.080	2.080	13,600
2023-11-24	2.160	2.170	2.130	2.140	2.140	9,800
2023-11-23	2.180	2.190	2.110	2.160	2.160	9,200
2023-11-22	2.180	2.250	2.140	2.140	2.140	18,500
2023-11-21	2.180	2.220	2.180	2.180	2.180	3,900
2023-11-20	2.180	2.190	2.160	2.190	2.190	2,500

← NewerPage 12 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.