Fictor Alimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	2.620	2.660	2.570	2.630	2.630	6,100
2023-05-24	2.640	2.680	2.580	2.620	2.620	6,900
2023-05-23	2.590	2.650	2.560	2.580	2.580	13,700
2023-05-22	2.610	2.620	2.530	2.550	2.550	22,600
2023-05-19	2.680	2.690	2.560	2.560	2.560	17,200
2023-05-18	2.640	2.740	2.560	2.600	2.600	22,300
2023-05-17	2.610	2.740	2.540	2.620	2.620	23,700
2023-05-16	2.560	2.640	2.520	2.610	2.610	21,100
2023-05-15	2.640	2.640	2.560	2.560	2.560	13,500
2023-05-12	2.560	2.640	2.550	2.630	2.630	10,400
2023-05-11	2.610	2.610	2.570	2.570	2.570	14,000
2023-05-10	2.650	2.660	2.600	2.610	2.610	22,500
2023-05-09	2.690	2.710	2.630	2.670	2.670	22,000
2023-05-08	2.710	2.750	2.630	2.660	2.660	21,700
2023-05-05	2.750	2.750	2.700	2.750	2.750	20,900
2023-05-04	2.760	2.790	2.710	2.750	2.750	19,100
2023-05-03	2.830	2.860	2.750	2.750	2.750	24,200
2023-05-02	2.820	2.860	2.770	2.800	2.800	14,600
2023-04-28	2.780	2.860	2.740	2.830	2.830	28,300
2023-04-27	2.780	2.800	2.710	2.790	2.790	6,000
2023-04-26	2.730	2.870	2.730	2.750	2.750	16,200
2023-04-25	2.920	2.990	2.510	2.680	2.680	87,700
2023-04-24	2.960	3.530	2.920	3.120	2.800	106,600
2023-04-20	2.920	2.950	2.900	2.940	2.638	8,100
2023-04-19	2.880	3.000	2.830	2.920	2.620	14,800
2023-04-18	2.810	3.090	2.740	2.850	2.557	63,900
2023-04-17	2.790	2.840	2.780	2.830	2.539	15,200
2023-04-14	2.790	2.900	2.770	2.840	2.548	13,300
2023-04-13	2.870	2.910	2.750	2.750	2.468	5,500
2023-04-12	2.860	2.940	2.810	2.850	2.557	10,900
2023-04-11	2.800	2.900	2.750	2.860	2.566	8,700
2023-04-10	2.790	2.820	2.770	2.770	2.486	7,800
2023-04-06	2.900	2.900	2.740	2.740	2.459	13,100
2023-04-05	2.880	2.990	2.820	2.880	2.584	17,000
2023-04-04	2.980	3.000	2.860	2.910	2.611	11,100
2023-04-03	2.850	3.100	2.850	2.980	2.674	35,200
2023-03-31	2.760	2.850	2.760	2.850	2.557	4,600
2023-03-30	2.750	2.770	2.720	2.730	2.450	6,000
2023-03-29	2.740	2.740	2.700	2.720	2.441	29,600
2023-03-28	2.740	2.740	2.700	2.700	2.423	10,300
2023-03-27	2.770	2.830	2.700	2.710	2.432	10,600
2023-03-24	2.740	2.820	2.700	2.700	2.423	47,800
2023-03-23	2.720	2.720	2.710	2.710	2.432	11,400
2023-03-22	2.750	2.840	2.700	2.710	2.432	27,800
2023-03-21	2.740	2.760	2.700	2.750	2.468	106,000
2023-03-20	2.710	2.730	2.690	2.700	2.423	23,100
2023-03-17	2.730	2.740	2.680	2.690	2.414	14,300
2023-03-16	2.840	2.840	2.650	2.710	2.432	24,000
2023-03-15	2.790	2.850	2.670	2.800	2.513	18,200
2023-03-14	2.760	2.940	2.760	2.760	2.477	22,900
2023-03-13	2.720	2.820	2.670	2.820	2.530	37,400
2023-03-10	2.850	2.850	2.690	2.820	2.530	27,100
2023-03-09	2.840	2.850	2.770	2.830	2.539	7,900
2023-03-08	2.800	2.860	2.630	2.800	2.513	42,900
2023-03-07	2.740	2.800	2.660	2.800	2.513	35,200
2023-03-06	2.700	2.750	2.630	2.750	2.468	52,100
2023-03-03	2.610	2.700	2.540	2.650	2.378	37,600
2023-03-02	2.540	2.700	2.500	2.600	2.333	34,300
2023-03-01	2.490	2.570	2.440	2.500	2.243	23,900
2023-02-28	2.480	2.560	2.410	2.430	2.181	16,500

← NewerPage 15 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.