Fictor Alimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	2.520	2.580	2.410	2.420	2.172	6,100
2023-02-24	2.550	2.550	2.440	2.460	2.207	15,600
2023-02-23	2.350	2.580	2.300	2.560	2.297	19,700
2023-02-22	2.370	2.370	2.310	2.310	2.073	4,900
2023-02-17	2.390	2.550	2.340	2.340	2.100	26,200
2023-02-16	2.500	2.590	2.370	2.370	2.127	40,300
2023-02-15	2.190	2.600	2.190	2.370	2.127	174,200
2023-02-14	2.210	2.230	2.120	2.160	1.938	7,100
2023-02-13	2.210	2.250	2.200	2.220	1.992	5,100
2023-02-10	2.200	2.250	2.180	2.250	2.019	2,900
2023-02-08	2.210	2.220	2.190	2.220	1.992	2,700
2023-02-07	2.170	2.240	2.160	2.190	1.965	6,900
2023-02-06	2.260	2.260	2.190	2.190	1.965	19,700
2023-02-03	2.290	2.300	2.250	2.250	2.019	3,200
2023-02-02	2.320	2.320	2.250	2.270	2.037	4,100
2023-02-01	2.300	2.330	2.280	2.300	2.064	5,600
2023-01-31	2.340	2.370	2.260	2.280	2.046	12,900
2023-01-30	2.330	2.430	2.320	2.320	2.082	3,000
2023-01-27	2.350	2.380	2.300	2.360	2.118	3,400
2023-01-26	2.300	2.380	2.270	2.340	2.100	5,500
2023-01-25	2.340	2.450	2.220	2.320	2.082	15,100
2023-01-24	2.270	2.340	2.220	2.300	2.064	5,100
2023-01-23	2.400	2.400	2.200	2.230	2.001	10,300
2023-01-20	2.280	2.350	2.240	2.240	2.010	3,900
2023-01-19	2.320	2.350	2.230	2.280	2.046	7,200
2023-01-18	2.330	2.390	2.320	2.320	2.082	7,200
2023-01-17	2.380	2.390	2.300	2.310	2.073	16,400
2023-01-16	2.430	2.450	2.340	2.340	2.100	10,700
2023-01-13	2.430	2.430	2.320	2.370	2.127	4,700
2023-01-12	2.390	2.450	2.330	2.330	2.091	14,800
2023-01-11	2.460	2.460	2.350	2.370	2.127	7,700
2023-01-10	2.390	2.480	2.330	2.390	2.145	12,600
2023-01-09	2.440	2.480	2.400	2.400	2.154	7,400
2023-01-06	2.480	2.480	2.350	2.400	2.154	13,400
2023-01-05	2.490	2.490	2.410	2.480	2.225	7,200
2023-01-04	2.450	2.490	2.410	2.420	2.172	4,400
2023-01-03	2.390	2.410	2.350	2.350	2.109	5,700
2023-01-02	2.480	2.490	2.390	2.400	2.154	7,100
2022-12-29	2.470	2.490	2.370	2.480	2.225	9,400
2022-12-28	2.440	2.490	2.340	2.460	2.207	6,100
2022-12-27	2.430	2.430	2.350	2.370	2.127	7,700
2022-12-26	2.420	2.490	2.350	2.430	2.181	1,700
2022-12-23	2.230	2.450	2.230	2.440	2.189	33,700
2022-12-22	2.310	2.330	2.270	2.270	2.037	4,700
2022-12-21	2.350	2.350	2.280	2.280	2.046	14,900
2022-12-20	2.320	2.350	2.300	2.330	2.091	8,100
2022-12-19	2.250	2.330	2.170	2.330	2.091	72,800
2022-12-16	2.220	2.270	2.170	2.270	2.037	10,800
2022-12-15	2.240	2.260	2.100	2.210	1.983	16,400
2022-12-14	2.220	2.220	2.100	2.180	1.956	7,500
2022-12-13	2.290	2.290	2.050	2.050	1.840	16,500
2022-12-12	2.280	2.280	2.200	2.220	1.992	9,500
2022-12-09	2.240	2.280	2.230	2.260	2.028	3,200
2022-12-08	2.240	2.260	2.200	2.200	1.974	19,500
2022-12-07	2.330	2.330	2.200	2.220	1.992	31,900
2022-12-06	2.220	2.300	2.210	2.280	2.046	24,000
2022-12-05	2.310	2.310	2.220	2.220	1.992	15,900
2022-12-02	2.350	2.350	2.290	2.310	2.073	6,400
2022-12-01	2.330	2.350	2.300	2.320	2.082	4,800
2022-11-30	2.340	2.340	2.290	2.320	2.082	5,100

← NewerPage 16 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.