Fictor Alimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	2.680	2.680	2.610	2.610	2.342	17,100
2022-08-30	2.620	2.710	2.560	2.610	2.342	5,500
2022-08-29	2.750	2.750	2.620	2.620	2.351	5,900
2022-08-26	2.740	2.770	2.670	2.670	2.396	11,300
2022-08-25	2.770	2.770	2.650	2.740	2.459	6,800
2022-08-24	2.700	2.780	2.680	2.730	2.450	26,700
2022-08-23	2.680	2.740	2.660	2.730	2.450	28,700
2022-08-22	2.730	2.730	2.630	2.630	2.360	13,700
2022-08-19	2.710	2.750	2.600	2.730	2.450	21,200
2022-08-18	2.690	2.750	2.690	2.730	2.450	40,200
2022-08-17	2.650	2.690	2.630	2.680	2.405	6,000
2022-08-16	2.710	2.720	2.640	2.640	2.369	15,200
2022-08-15	2.650	2.720	2.620	2.710	2.432	22,800
2022-08-12	2.620	2.720	2.510	2.720	2.441	38,200
2022-08-11	2.670	2.700	2.530	2.610	2.342	51,200
2022-08-10	2.780	2.800	2.630	2.630	2.360	40,200
2022-08-09	2.750	2.820	2.690	2.750	2.468	22,600
2022-08-08	2.650	2.800	2.640	2.710	2.432	71,600
2022-08-05	2.670	2.670	2.610	2.630	2.360	9,000
2022-08-04	2.590	2.690	2.590	2.660	2.387	57,600
2022-08-03	2.660	2.680	2.520	2.600	2.333	6,500
2022-08-02	2.680	2.680	2.620	2.630	2.360	10,500
2022-08-01	2.660	2.690	2.550	2.680	2.405	48,100
2022-07-29	2.560	2.640	2.550	2.640	2.369	32,200
2022-07-28	2.690	2.690	2.500	2.610	2.342	31,800
2022-07-27	2.590	2.700	2.580	2.650	2.378	16,800
2022-07-26	2.540	2.670	2.540	2.590	2.324	30,300
2022-07-25	2.560	2.600	2.490	2.600	2.333	30,500
2022-07-22	2.600	2.600	2.550	2.600	2.333	14,000
2022-07-21	2.520	2.570	2.480	2.560	2.297	20,900
2022-07-20	2.470	2.540	2.430	2.540	2.279	33,600
2022-07-19	2.410	2.500	2.390	2.490	2.234	32,000
2022-07-18	2.400	2.450	2.380	2.410	2.163	19,000
2022-07-15	2.440	2.470	2.380	2.430	2.181	24,200
2022-07-14	2.480	2.490	2.370	2.440	2.189	16,800
2022-07-13	2.470	2.500	2.390	2.480	2.225	40,100
2022-07-12	2.550	2.560	2.370	2.450	2.198	78,500
2022-07-11	2.620	2.650	2.520	2.520	2.261	20,200
2022-07-08	2.600	2.620	2.590	2.620	2.351	2,700
2022-07-07	2.620	2.680	2.610	2.640	2.369	3,700
2022-07-06	2.620	2.670	2.580	2.620	2.351	3,400
2022-07-05	2.680	2.680	2.560	2.620	2.351	7,000
2022-07-04	2.580	2.690	2.570	2.590	2.324	6,300
2022-07-01	2.640	2.660	2.570	2.570	2.306	26,400
2022-06-30	2.680	2.870	2.590	2.610	2.342	29,800
2022-06-29	2.590	2.650	2.560	2.640	2.369	14,800
2022-06-28	2.600	2.630	2.550	2.550	2.288	6,200
2022-06-27	2.640	2.680	2.580	2.620	2.351	10,100
2022-06-24	2.610	2.620	2.600	2.610	2.342	1,300
2022-06-23	2.700	2.700	2.570	2.610	2.342	15,800
2022-06-22	2.590	2.660	2.530	2.620	2.351	8,700
2022-06-21	2.670	2.670	2.550	2.610	2.342	7,500
2022-06-20	2.690	2.690	2.600	2.610	2.342	20,600
2022-06-17	2.730	2.780	2.690	2.700	2.423	6,600
2022-06-15	2.720	2.850	2.660	2.700	2.423	57,200
2022-06-14	2.740	2.870	2.650	2.730	2.450	100,500
2022-06-13	2.550	2.900	2.550	2.710	2.432	126,800
2022-06-10	2.560	2.620	2.400	2.550	2.288	736,000
2022-06-09	2.640	2.650	2.600	2.620	2.351	142,000
2022-06-08	2.690	2.720	2.590	2.720	2.441	54,800

← NewerPage 18 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.