Fictor Alimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	2.620	2.730	2.620	2.700	2.423	21,800
2022-06-06	2.700	2.740	2.610	2.620	2.351	42,400
2022-06-03	2.670	2.780	2.670	2.700	2.423	8,600
2022-06-02	2.700	2.790	2.610	2.780	2.495	33,200
2022-06-01	2.780	2.850	2.630	2.710	2.432	30,500
2022-05-31	2.670	2.720	2.620	2.690	2.414	54,200
2022-05-30	2.670	2.670	2.630	2.670	2.396	16,000
2022-05-27	2.750	2.750	2.650	2.650	2.378	6,900
2022-05-26	2.640	2.780	2.630	2.750	2.468	15,200
2022-05-25	2.680	2.700	2.650	2.700	2.423	4,800
2022-05-24	2.670	2.730	2.600	2.700	2.423	11,500
2022-05-23	2.700	2.720	2.670	2.700	2.423	14,600
2022-05-20	2.620	2.800	2.550	2.730	2.450	23,000
2022-05-19	2.660	2.830	2.590	2.610	2.342	47,700
2022-05-18	2.680	2.780	2.610	2.610	2.342	57,500
2022-05-17	2.900	2.900	2.620	2.630	2.360	121,300
2022-05-16	2.490	3.150	2.490	2.900	2.602	322,900
2022-05-13	2.290	2.310	2.200	2.310	2.073	19,500
2022-05-12	2.320	2.320	2.110	2.320	2.082	48,700
2022-05-11	2.420	2.430	2.230	2.310	2.073	51,600
2022-05-10	2.410	2.450	2.390	2.430	2.181	4,900
2022-05-09	2.550	2.550	2.410	2.410	2.163	15,600
2022-05-06	2.560	2.650	2.550	2.600	2.333	2,800
2022-05-05	2.670	2.670	2.550	2.550	2.288	16,300
2022-05-04	2.610	2.690	2.510	2.670	2.396	7,600
2022-05-03	2.640	2.650	2.500	2.610	2.342	25,700
2022-05-02	2.800	2.900	2.530	2.610	2.342	22,600
2022-04-29	3.040	3.040	2.960	2.970	2.278	7,403
2022-04-28	3.030	3.030	2.940	2.960	2.270	17,427
2022-04-27	3.070	3.070	2.960	3.050	2.339	5,125
2022-04-26	3.080	3.080	2.970	3.030	2.324	24,033
2022-04-25	3.170	3.170	2.860	3.060	2.347	28,362
2022-04-22	3.070	3.140	2.810	3.120	2.393	30,412
2022-04-20	3.080	3.090	3.030	3.080	2.362	10,137
2022-04-19	3.090	3.210	3.000	3.060	2.347	33,374
2022-04-18	3.150	3.280	3.130	3.130	2.401	10,479
2022-04-14	3.250	3.300	3.100	3.100	2.378	17,883
2022-04-13	3.200	3.480	3.200	3.250	2.493	12,301
2022-04-12	3.360	3.400	3.180	3.190	2.447	30,184
2022-04-11	3.350	3.470	3.350	3.350	2.569	9,454
2022-04-08	3.370	3.450	3.350	3.450	2.646	18,566
2022-04-07	3.360	3.390	3.350	3.350	2.569	11,618
2022-04-06	3.530	3.550	3.350	3.350	2.569	45,220
2022-04-05	3.620	3.620	3.350	3.400	2.608	63,330
2022-04-04	3.490	3.790	3.460	3.620	2.776	181,335
2022-04-01	3.370	3.490	3.250	3.490	2.677	94,540
2022-03-31	3.300	3.360	3.210	3.350	2.569	76,543
2022-03-30	3.100	3.350	3.070	3.210	2.462	191,131
2022-03-29	3.060	3.120	3.050	3.100	2.378	16,174
2022-03-28	3.060	3.120	3.000	3.050	2.339	27,564
2022-03-25	3.150	3.180	3.050	3.060	2.347	18,680
2022-03-24	3.110	3.180	3.090	3.100	2.378	27,337
2022-03-23	3.080	3.160	3.050	3.120	2.393	25,514
2022-03-22	3.130	3.170	3.040	3.090	2.370	13,554
2022-03-21	3.180	3.190	3.010	3.040	2.332	21,755
2022-03-18	3.200	3.250	3.060	3.060	2.347	22,211
2022-03-17	3.040	3.240	3.040	3.180	2.439	159,010
2022-03-16	3.010	3.230	3.010	3.160	2.424	22,894
2022-03-15	3.010	3.060	3.010	3.010	2.309	83,378
2022-03-14	2.850	3.030	2.850	3.030	2.324	85,883

← NewerPage 19 of 21 · 1,241 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.