Fictor Alimentos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 3.000 | 3.000 | 2.860 | 2.910 | 2.232 | 7,631 |
| 2021-12-10 | 3.000 | 3.030 | 2.870 | 2.880 | 2.209 | 21,186 |
| 2021-12-09 | 2.980 | 3.030 | 2.980 | 2.990 | 2.293 | 8,315 |
| 2021-12-08 | 3.000 | 3.060 | 2.920 | 3.020 | 2.316 | 31,551 |
| 2021-12-07 | 2.800 | 3.070 | 2.800 | 3.050 | 2.339 | 56,610 |
| 2021-12-06 | 2.930 | 3.020 | 2.800 | 2.800 | 2.147 | 22,553 |
| 2021-12-03 | 3.000 | 3.080 | 2.870 | 2.900 | 2.224 | 24,489 |
| 2021-12-02 | 3.050 | 3.080 | 3.000 | 3.000 | 2.301 | 17,427 |
| 2021-12-01 | 3.120 | 3.170 | 3.000 | 3.000 | 2.301 | 32,462 |
| 2021-11-30 | 3.170 | 3.200 | 3.060 | 3.090 | 2.370 | 45,333 |
| 2021-11-29 | 3.310 | 3.310 | 3.150 | 3.150 | 2.416 | 13,440 |
| 2021-11-26 | 3.300 | 3.320 | 3.160 | 3.160 | 2.424 | 25,172 |
| 2021-11-25 | 3.370 | 3.450 | 3.280 | 3.290 | 2.523 | 15,491 |
| 2021-11-24 | 3.380 | 3.380 | 3.200 | 3.320 | 2.546 | 48,409 |
| 2021-11-23 | 3.170 | 3.480 | 3.170 | 3.350 | 2.569 | 100,463 |
| 2021-11-22 | 3.200 | 3.450 | 3.140 | 3.260 | 2.500 | 42,941 |
| 2021-11-19 | 3.180 | 3.310 | 3.130 | 3.190 | 2.447 | 20,958 |
| 2021-11-18 | 3.410 | 3.480 | 3.170 | 3.170 | 2.431 | 54,446 |
| 2021-11-17 | 3.520 | 3.530 | 3.310 | 3.360 | 2.577 | 33,943 |
| 2021-11-16 | 3.630 | 3.650 | 3.370 | 3.530 | 2.707 | 63,103 |
| 2021-11-12 | 3.660 | 3.800 | 3.600 | 3.610 | 2.769 | 69,823 |
| 2021-11-11 | 3.630 | 3.770 | 3.630 | 3.650 | 2.799 | 24,945 |
| 2021-11-10 | 3.690 | 3.920 | 3.610 | 3.690 | 2.830 | 58,546 |
| 2021-11-09 | 3.640 | 3.790 | 3.640 | 3.650 | 2.799 | 23,919 |
| 2021-11-08 | 3.860 | 3.910 | 3.600 | 3.650 | 2.799 | 72,898 |
| 2021-11-05 | 4.070 | 4.070 | 3.750 | 3.840 | 2.945 | 13,212 |
| 2021-11-04 | 3.930 | 3.930 | 3.820 | 3.820 | 2.930 | 20,388 |
| 2021-11-03 | 4.040 | 4.120 | 3.930 | 3.930 | 3.014 | 8,884 |
| 2021-11-01 | 4.010 | 4.010 | 3.850 | 3.990 | 3.060 | 10,820 |
| 2021-10-29 | 3.980 | 4.180 | 3.910 | 3.960 | 3.037 | 24,945 |
| 2021-10-28 | 4.050 | 4.250 | 3.830 | 3.980 | 3.052 | 21,983 |
| 2021-10-27 | 4.110 | 4.150 | 4.050 | 4.050 | 3.106 | 6,378 |
| 2021-10-26 | 4.250 | 4.250 | 4.060 | 4.140 | 3.175 | 25,514 |
| 2021-10-25 | 4.280 | 4.560 | 4.160 | 4.180 | 3.206 | 42,258 |
| 2021-10-22 | 4.680 | 4.680 | 4.200 | 4.200 | 3.221 | 57,066 |
| 2021-10-21 | 4.630 | 4.700 | 4.460 | 4.690 | 3.597 | 35,652 |
| 2021-10-20 | 4.560 | 4.740 | 4.560 | 4.620 | 3.543 | 13,326 |
| 2021-10-19 | 4.680 | 4.790 | 4.530 | 4.590 | 3.520 | 58,205 |
| 2021-10-18 | 4.680 | 4.700 | 4.520 | 4.680 | 3.589 | 25,286 |
| 2021-10-15 | 4.600 | 4.680 | 4.270 | 4.520 | 3.467 | 32,918 |
| 2021-10-14 | 4.730 | 4.750 | 4.630 | 4.640 | 3.559 | 6,150 |
← NewerPage 21 of 21 · 1,241 trading days
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.