Fictor Alimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	2.380	2.380	2.290	2.290	2.055	14,400
2022-11-28	2.350	2.380	2.320	2.370	2.127	2,900
2022-11-25	2.430	2.430	2.310	2.350	2.109	5,300
2022-11-24	2.310	2.440	2.310	2.440	2.189	17,400
2022-11-23	2.320	2.340	2.290	2.290	2.055	3,200
2022-11-22	2.310	2.340	2.310	2.320	2.082	500
2022-11-21	2.390	2.400	2.210	2.350	2.109	20,600
2022-11-18	2.360	2.410	2.310	2.350	2.109	11,000
2022-11-17	2.330	2.390	2.300	2.320	2.082	15,600
2022-11-16	2.470	2.490	2.330	2.360	2.118	3,600
2022-11-14	2.380	2.500	2.370	2.460	2.207	11,200
2022-11-11	2.400	2.400	2.330	2.380	2.136	7,600
2022-11-10	2.300	2.400	2.210	2.350	2.109	32,100
2022-11-09	2.490	2.500	2.250	2.280	2.046	39,600
2022-11-08	2.490	2.500	2.390	2.450	2.198	3,000
2022-11-07	2.490	2.490	2.400	2.480	2.225	4,000
2022-11-04	2.460	2.510	2.390	2.490	2.234	28,400
2022-11-03	2.430	2.480	2.390	2.480	2.225	12,400
2022-11-01	2.520	2.530	2.400	2.430	2.181	19,400
2022-10-31	2.490	2.530	2.330	2.400	2.154	28,200
2022-10-28	2.500	2.500	2.470	2.490	2.234	2,400
2022-10-27	2.480	2.500	2.470	2.490	2.234	1,900
2022-10-26	2.470	2.540	2.460	2.480	2.225	12,000
2022-10-25	2.440	2.500	2.440	2.500	2.243	15,200
2022-10-24	2.480	2.530	2.440	2.440	2.189	12,500
2022-10-21	2.490	2.510	2.480	2.500	2.243	1,700
2022-10-20	2.530	2.530	2.470	2.470	2.216	12,900
2022-10-19	2.560	2.570	2.490	2.520	2.261	32,100
2022-10-18	2.580	2.580	2.500	2.530	2.270	11,100
2022-10-17	2.600	2.610	2.570	2.610	2.342	1,500
2022-10-14	2.580	2.600	2.530	2.590	2.324	15,900
2022-10-13	2.610	2.610	2.570	2.600	2.333	18,700
2022-10-11	2.550	2.580	2.550	2.570	2.306	7,500
2022-10-10	2.610	2.640	2.540	2.570	2.306	7,200
2022-10-07	2.520	2.650	2.490	2.600	2.333	16,800
2022-10-06	2.560	2.560	2.480	2.500	2.243	10,500
2022-10-05	2.580	2.620	2.500	2.500	2.243	18,800
2022-10-04	2.640	2.660	2.560	2.560	2.297	10,900
2022-10-03	2.600	2.680	2.550	2.590	2.324	11,700
2022-09-30	2.610	2.640	2.550	2.590	2.324	13,200
2022-09-29	2.550	2.600	2.540	2.600	2.333	6,700
2022-09-28	2.520	2.620	2.520	2.580	2.315	15,500
2022-09-27	2.710	2.710	2.480	2.480	2.225	79,100
2022-09-26	2.770	2.860	2.640	2.660	2.387	41,100
2022-09-23	2.720	2.770	2.720	2.740	2.459	9,700
2022-09-22	2.750	2.760	2.710	2.740	2.459	16,600
2022-09-21	2.720	2.750	2.700	2.740	2.459	11,400
2022-09-20	2.710	2.710	2.670	2.710	2.432	4,100
2022-09-19	2.780	2.780	2.660	2.700	2.423	20,000
2022-09-16	2.690	2.720	2.690	2.720	2.441	1,200
2022-09-15	2.710	2.790	2.690	2.720	2.441	16,100
2022-09-14	2.650	2.750	2.650	2.730	2.450	17,200
2022-09-13	2.600	2.730	2.540	2.700	2.423	44,600
2022-09-12	2.710	2.760	2.610	2.730	2.450	88,100
2022-09-09	2.580	2.830	2.580	2.660	2.387	56,700
2022-09-08	2.580	2.620	2.520	2.580	2.315	18,500
2022-09-06	2.580	2.630	2.570	2.620	2.351	9,400
2022-09-05	2.630	2.650	2.560	2.620	2.351	9,800
2022-09-02	2.610	2.630	2.560	2.600	2.333	14,300
2022-09-01	2.610	2.660	2.550	2.630	2.360	7,300

← NewerPage 17 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.