Fictor Alimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	2.810	2.860	2.750	2.750	2.109	17,427
2022-03-10	2.900	2.940	2.780	2.780	2.132	40,094
2022-03-09	2.940	3.100	2.830	2.900	2.224	34,399
2022-03-08	2.880	2.930	2.810	2.820	2.163	11,276
2022-03-07	2.880	2.910	2.790	2.910	2.232	12,529
2022-03-04	2.970	2.970	2.910	2.920	2.240	10,251
2022-03-03	2.970	3.020	2.910	2.960	2.270	22,097
2022-03-02	3.040	3.040	2.900	2.900	2.224	28,134
2022-02-25	2.910	3.080	2.900	2.980	2.285	8,201
2022-02-24	2.990	2.990	2.720	2.910	2.232	53,876
2022-02-23	3.030	3.140	3.030	3.040	2.332	7,631
2022-02-22	3.040	3.150	3.030	3.130	2.401	19,022
2022-02-21	3.120	3.220	3.040	3.040	2.332	47,725
2022-02-18	3.200	3.240	3.140	3.240	2.485	30,412
2022-02-17	3.300	3.300	3.110	3.200	2.454	40,322
2022-02-16	3.090	3.300	3.030	3.250	2.493	68,342
2022-02-15	2.960	3.150	2.950	3.080	2.362	35,993
2022-02-14	3.070	3.070	2.950	3.000	2.301	34,854
2022-02-11	3.220	3.220	3.000	3.070	2.355	48,181
2022-02-10	3.160	3.220	3.070	3.070	2.355	25,058
2022-02-09	3.180	3.230	3.100	3.120	2.393	20,616
2022-02-08	3.250	3.290	3.170	3.170	2.431	34,968
2022-02-07	3.460	3.460	3.210	3.240	2.485	30,412
2022-02-04	3.390	3.400	3.200	3.380	2.592	34,513
2022-02-03	3.280	3.310	3.160	3.200	2.454	12,415
2022-02-02	3.460	3.460	3.160	3.280	2.516	21,072
2022-02-01	3.310	3.500	3.280	3.330	2.554	28,476
2022-01-31	3.260	3.350	3.200	3.290	2.523	35,424
2022-01-28	3.180	3.310	3.140	3.230	2.477	60,825
2022-01-27	3.160	3.340	3.140	3.180	2.439	79,960
2022-01-26	3.290	3.290	3.150	3.160	2.424	25,286
2022-01-25	3.120	3.190	3.090	3.190	2.447	48,295
2022-01-24	3.270	3.270	2.980	3.120	2.393	57,977
2022-01-21	3.500	3.520	3.120	3.130	2.401	179,969
2022-01-20	3.020	3.220	2.920	3.100	2.378	112,309
2022-01-19	2.970	3.080	2.920	2.920	2.240	40,094
2022-01-18	2.980	3.060	2.950	2.970	2.278	33,487
2022-01-17	3.060	3.140	2.900	2.950	2.263	32,690
2022-01-14	3.030	3.060	2.990	3.000	2.301	18,452
2022-01-13	3.040	3.140	2.980	2.990	2.293	68,912
2022-01-12	3.040	3.300	3.020	3.020	2.316	121,650
2022-01-11	3.130	3.190	2.950	3.010	2.309	98,185
2022-01-10	3.300	3.330	3.000	3.110	2.385	71,645
2022-01-07	3.300	3.620	3.130	3.300	2.531	408,803
2022-01-06	2.790	3.310	2.660	3.250	2.493	194,321
2022-01-05	2.940	3.000	2.660	2.700	2.071	23,806
2022-01-04	2.860	3.040	2.800	2.940	2.255	66,748
2022-01-03	3.060	3.200	2.890	2.980	2.285	115,499
2021-12-30	2.690	3.200	2.570	3.000	2.301	348,206
2021-12-29	2.740	2.740	2.600	2.610	2.002	35,766
2021-12-28	2.610	2.720	2.490	2.630	2.017	25,514
2021-12-27	2.740	2.830	2.620	2.650	2.032	37,246
2021-12-23	2.840	2.850	2.600	2.720	2.086	35,196
2021-12-22	2.770	2.810	2.700	2.790	2.140	14,351
2021-12-21	2.800	2.870	2.610	2.800	2.147	8,998
2021-12-20	2.880	2.880	2.750	2.760	2.117	13,440
2021-12-17	2.820	2.950	2.820	2.900	2.224	8,884
2021-12-16	2.870	2.900	2.800	2.850	2.186	22,325
2021-12-15	2.850	3.050	2.830	2.870	2.201	61,166
2021-12-14	2.930	3.000	2.830	2.830	2.170	20,958

← NewerPage 20 of 21 · 1,236 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.