Fictor Alimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	2.330	2.390	2.300	2.300	2.300	9,000
2023-08-18	2.300	2.420	2.300	2.350	2.350	11,700
2023-08-17	2.380	2.380	2.280	2.290	2.290	4,900
2023-08-16	2.350	2.360	2.340	2.340	2.340	3,000
2023-08-15	2.460	2.460	2.220	2.320	2.320	21,700
2023-08-14	2.480	2.480	2.410	2.410	2.410	8,900
2023-08-11	2.520	2.520	2.440	2.470	2.470	26,000
2023-08-10	2.560	2.580	2.520	2.520	2.520	7,300
2023-08-09	2.560	2.560	2.540	2.550	2.550	1,100
2023-08-08	2.540	2.560	2.530	2.560	2.560	8,900
2023-08-07	2.560	2.560	2.530	2.540	2.540	8,400
2023-08-04	2.540	2.570	2.520	2.570	2.570	6,000
2023-08-03	2.550	2.570	2.540	2.550	2.550	6,000
2023-08-02	2.530	2.560	2.530	2.540	2.540	5,100
2023-08-01	2.580	2.590	2.540	2.550	2.550	12,100
2023-07-31	2.650	2.650	2.540	2.540	2.540	49,200
2023-07-28	2.580	2.590	2.580	2.590	2.590	12,600
2023-07-27	2.600	2.630	2.560	2.560	2.560	16,400
2023-07-26	2.590	2.690	2.590	2.600	2.600	41,900
2023-07-25	2.580	2.690	2.580	2.690	2.690	12,900
2023-07-24	2.590	2.650	2.580	2.590	2.590	11,400
2023-07-21	2.560	2.610	2.560	2.590	2.590	10,900
2023-07-20	2.580	2.580	2.550	2.560	2.560	1,500
2023-07-19	2.600	2.600	2.550	2.580	2.580	7,600
2023-07-18	2.560	2.630	2.560	2.580	2.580	12,200
2023-07-17	2.560	2.580	2.520	2.530	2.530	18,300
2023-07-14	2.650	2.650	2.530	2.550	2.550	27,500
2023-07-13	2.680	2.700	2.640	2.650	2.650	7,400
2023-07-12	2.760	2.790	2.680	2.680	2.680	21,900
2023-07-11	2.660	2.690	2.610	2.680	2.680	15,100
2023-07-10	2.700	2.800	2.650	2.660	2.660	33,200
2023-07-07	2.780	2.840	2.690	2.690	2.690	54,700
2023-07-06	2.800	2.980	2.670	2.690	2.690	153,600
2023-07-05	2.660	2.770	2.580	2.760	2.760	73,500
2023-07-04	2.630	2.670	2.620	2.660	2.660	5,200
2023-07-03	2.640	2.720	2.590	2.660	2.660	18,600
2023-06-30	2.690	2.690	2.610	2.640	2.640	19,600
2023-06-29	2.590	2.700	2.470	2.700	2.700	32,100
2023-06-28	2.620	2.620	2.550	2.590	2.590	9,100
2023-06-27	2.750	2.750	2.500	2.590	2.590	23,400
2023-06-26	2.750	2.860	2.670	2.690	2.690	28,300
2023-06-23	2.720	2.810	2.690	2.730	2.730	33,800
2023-06-22	2.760	2.890	2.620	2.790	2.790	33,300
2023-06-21	2.670	2.800	2.600	2.730	2.730	34,600
2023-06-20	2.690	2.870	2.600	2.680	2.680	87,400
2023-06-19	2.520	2.670	2.500	2.650	2.650	49,100
2023-06-16	2.510	2.540	2.480	2.540	2.540	12,800
2023-06-15	2.440	2.550	2.430	2.540	2.540	11,800
2023-06-14	2.470	2.490	2.440	2.440	2.440	8,600
2023-06-13	2.550	2.550	2.430	2.470	2.470	12,200
2023-06-12	2.480	2.480	2.420	2.440	2.440	5,900
2023-06-09	2.440	2.550	2.400	2.420	2.420	21,900
2023-06-07	2.440	2.440	2.390	2.430	2.430	10,400
2023-06-06	2.440	2.440	2.400	2.420	2.420	9,700
2023-06-02	2.360	2.450	2.360	2.400	2.400	24,200
2023-06-01	2.420	2.490	2.360	2.360	2.360	60,500
2023-05-31	2.470	2.490	2.440	2.440	2.440	5,700
2023-05-30	2.520	2.540	2.450	2.470	2.470	9,300
2023-05-29	2.550	2.580	2.490	2.490	2.490	33,700
2023-05-26	2.580	2.610	2.510	2.520	2.520	43,600

← NewerPage 14 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.