Fictor Alimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	0.400	0.410	0.400	0.400	0.400	9,000
2026-04-14	0.400	0.410	0.400	0.400	0.400	8,800
2026-04-13	0.410	0.420	0.400	0.410	0.410	27,600
2026-04-10	0.430	0.440	0.400	0.400	0.400	43,100
2026-04-09	0.430	0.460	0.400	0.410	0.410	58,000
2026-04-08	0.420	0.430	0.420	0.430	0.430	12,000
2026-04-07	0.430	0.430	0.410	0.410	0.410	23,400
2026-04-06	0.440	0.440	0.420	0.420	0.420	10,800
2026-04-02	0.420	0.440	0.410	0.430	0.430	54,800
2026-04-01	0.420	0.420	0.410	0.410	0.410	10,500
2026-03-31	0.410	0.430	0.410	0.420	0.420	25,300
2026-03-30	0.430	0.460	0.410	0.410	0.410	38,000
2026-03-27	0.430	0.460	0.430	0.440	0.440	19,100
2026-03-26	0.440	0.440	0.430	0.440	0.440	29,000
2026-03-25	0.450	0.480	0.410	0.450	0.450	95,500
2026-03-24	0.470	0.480	0.460	0.460	0.460	33,600
2026-03-23	0.470	0.480	0.460	0.470	0.470	41,400
2026-03-20	0.450	0.500	0.440	0.460	0.460	94,700
2026-03-19	0.440	0.480	0.430	0.460	0.460	20,900
2026-03-18	0.500	0.500	0.450	0.450	0.450	75,900
2026-03-17	0.500	0.510	0.470	0.500	0.500	53,200
2026-03-16	0.510	0.510	0.480	0.510	0.510	28,100
2026-03-13	0.470	0.530	0.470	0.510	0.510	81,200
2026-03-12	0.520	0.530	0.470	0.470	0.470	58,100
2026-03-11	0.500	0.540	0.480	0.520	0.520	41,400
2026-03-10	0.510	0.530	0.490	0.500	0.500	204,800
2026-03-09	0.510	0.540	0.500	0.510	0.510	45,500
2026-03-06	0.520	0.550	0.500	0.500	0.500	46,300
2026-03-05	0.570	0.610	0.520	0.520	0.520	109,700
2026-03-04	0.640	0.650	0.550	0.550	0.550	124,400
2026-03-03	0.690	0.690	0.560	0.610	0.610	297,700
2026-03-02	0.800	0.850	0.670	0.700	0.700	322,400
2026-02-27	0.590	0.800	0.590	0.800	0.800	240,800
2026-02-26	0.700	0.700	0.600	0.630	0.630	128,200
2026-02-25	0.670	0.740	0.600	0.660	0.660	409,900
2026-02-24	0.400	0.690	0.370	0.690	0.690	616,600
2026-02-23	0.430	0.450	0.400	0.400	0.400	176,800
2026-02-20	0.600	0.600	0.390	0.420	0.420	667,100
2026-02-19	0.570	0.610	0.570	0.600	0.600	48,600
2026-02-18	0.600	0.620	0.570	0.600	0.600	32,000
2026-02-13	0.620	0.650	0.600	0.600	0.600	52,700
2026-02-12	0.700	0.700	0.600	0.600	0.600	150,300
2026-02-11	0.730	0.730	0.660	0.700	0.700	91,900
2026-02-10	0.750	0.750	0.710	0.730	0.730	98,300
2026-02-09	0.730	0.770	0.700	0.760	0.760	74,500
2026-02-06	0.680	0.790	0.670	0.750	0.750	311,900
2026-02-05	0.690	0.700	0.600	0.700	0.700	348,600
2026-02-04	0.760	0.780	0.700	0.700	0.700	211,100
2026-02-03	0.720	0.850	0.710	0.750	0.750	430,500
2026-02-02	0.900	0.920	0.670	0.700	0.700	764,200
2026-01-30	1.410	1.450	1.100	1.140	1.140	215,400
2026-01-29	1.450	1.480	1.350	1.420	1.420	78,200
2026-01-28	1.550	1.550	1.400	1.450	1.450	135,700
2026-01-27	1.570	1.600	1.510	1.550	1.550	70,300
2026-01-26	1.600	1.620	1.540	1.570	1.570	34,400
2026-01-23	1.600	1.620	1.460	1.600	1.600	114,000
2026-01-22	1.460	1.800	1.460	1.600	1.600	224,100
2026-01-21	1.600	1.610	1.450	1.550	1.550	77,400
2026-01-20	1.630	1.640	1.550	1.590	1.590	53,700
2026-01-19	1.570	1.640	1.330	1.600	1.600	99,500

← NewerPage 3 of 21 · 1,239 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.