Fictor Alimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	2.220	2.240	2.170	2.170	2.170	4,300
2023-11-16	2.120	2.340	2.120	2.150	2.150	85,800
2023-11-14	2.050	2.110	2.000	2.110	2.110	15,600
2023-11-13	2.140	2.140	2.060	2.070	2.070	6,700
2023-11-10	2.070	2.160	2.070	2.100	2.100	3,500
2023-11-09	2.030	2.140	2.030	2.070	2.070	3,300
2023-11-08	2.090	2.160	2.010	2.030	2.030	7,500
2023-11-07	1.960	2.240	1.940	2.020	2.020	61,100
2023-11-06	1.960	1.990	1.940	1.960	1.960	5,600
2023-11-03	1.960	1.990	1.960	1.960	1.960	6,300
2023-11-01	1.950	1.950	1.900	1.950	1.950	11,000
2023-10-31	2.010	2.070	1.900	1.980	1.980	16,800
2023-10-30	1.900	2.030	1.900	1.970	1.970	25,900
2023-10-27	1.960	1.990	1.900	1.900	1.900	5,900
2023-10-26	1.970	1.970	1.900	1.900	1.900	17,700
2023-10-25	1.980	2.000	1.960	1.980	1.980	1,400
2023-10-24	1.960	1.980	1.960	1.980	1.980	2,300
2023-10-23	2.010	2.010	1.930	1.930	1.930	22,900
2023-10-20	2.060	2.060	2.000	2.000	2.000	21,800
2023-10-19	2.100	2.120	2.070	2.110	2.110	4,700
2023-10-18	2.110	2.140	2.100	2.130	2.130	2,300
2023-10-17	2.110	2.150	2.100	2.140	2.140	1,500
2023-10-16	2.160	2.170	2.100	2.140	2.140	3,400
2023-10-13	2.150	2.150	2.120	2.140	2.140	600
2023-10-11	2.150	2.180	2.010	2.120	2.120	4,400
2023-10-10	2.120	2.160	2.080	2.160	2.160	2,000
2023-10-09	2.110	2.120	2.060	2.120	2.120	3,100
2023-10-06	2.110	2.110	2.100	2.110	2.110	1,100
2023-10-05	2.160	2.190	2.010	2.100	2.100	10,000
2023-10-04	2.180	2.210	2.180	2.200	2.200	3,900
2023-10-03	2.180	2.230	2.180	2.210	2.210	9,600
2023-10-02	2.200	2.200	2.160	2.190	2.190	5,600
2023-09-29	2.180	2.230	2.180	2.200	2.200	10,900
2023-09-28	2.260	2.300	2.190	2.220	2.220	12,300
2023-09-27	2.260	2.270	2.250	2.260	2.260	7,200
2023-09-26	2.270	2.300	2.260	2.280	2.280	3,000
2023-09-25	2.260	2.310	2.260	2.300	2.300	1,200
2023-09-22	2.300	2.320	2.280	2.300	2.300	800
2023-09-21	2.280	2.300	2.250	2.300	2.300	2,000
2023-09-20	2.280	2.350	2.260	2.300	2.300	12,000
2023-09-19	2.330	2.330	2.280	2.290	2.290	800
2023-09-18	2.280	2.420	2.280	2.300	2.300	8,000
2023-09-15	2.290	2.290	2.270	2.280	2.280	1,300
2023-09-14	2.330	2.330	2.280	2.280	2.280	2,800
2023-09-13	2.250	2.320	2.250	2.280	2.280	4,400
2023-09-12	2.270	2.290	2.260	2.260	2.260	3,000
2023-09-11	2.240	2.280	2.240	2.260	2.260	1,900
2023-09-08	2.250	2.280	2.250	2.250	2.250	3,400
2023-09-06	2.250	2.260	2.250	2.250	2.250	3,700
2023-09-05	2.240	2.280	2.220	2.250	2.250	7,000
2023-09-04	2.270	2.310	2.230	2.230	2.230	21,800
2023-09-01	2.240	2.280	2.220	2.250	2.250	17,000
2023-08-31	2.310	2.310	2.280	2.290	2.290	4,200
2023-08-30	2.350	2.350	2.310	2.320	2.320	5,700
2023-08-29	2.340	2.350	2.320	2.350	2.350	5,400
2023-08-28	2.360	2.360	2.290	2.330	2.330	14,400
2023-08-25	2.420	2.420	2.340	2.360	2.360	4,200
2023-08-24	2.430	2.430	2.400	2.400	2.400	3,500
2023-08-23	2.390	2.420	2.360	2.400	2.400	3,300
2023-08-22	2.360	2.480	2.360	2.440	2.440	3,400

← NewerPage 13 of 21 · 1,237 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.