Fictor Alimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	1.610	1.690	1.500	1.500	1.500	54,100
2026-01-15	1.620	1.730	1.550	1.610	1.610	78,600
2026-01-14	1.930	1.930	1.500	1.650	1.650	266,800
2026-01-13	1.600	2.010	1.540	1.950	1.950	235,400
2026-01-12	1.900	1.900	1.380	1.530	1.530	131,600
2026-01-09	1.930	2.020	1.900	1.900	1.900	12,300
2026-01-08	1.980	2.050	1.900	2.050	2.050	21,700
2026-01-07	2.040	2.040	1.980	1.980	1.980	2,900
2026-01-06	2.030	2.050	1.980	1.980	1.980	7,100
2026-01-05	2.050	2.080	1.980	1.980	1.980	15,400
2026-01-02	1.980	2.120	1.980	2.080	2.080	14,700
2025-12-30	2.040	2.160	2.030	2.080	2.080	33,300
2025-12-29	1.960	2.150	1.960	2.030	2.030	20,000
2025-12-26	2.060	2.170	1.950	1.950	1.950	19,000
2025-12-23	2.080	2.250	2.030	2.180	2.180	38,100
2025-12-22	2.280	2.280	2.130	2.130	2.130	4,000
2025-12-19	2.180	2.250	2.120	2.250	2.250	13,900
2025-12-18	2.130	2.240	2.100	2.180	2.180	10,300
2025-12-17	2.320	2.330	2.210	2.270	2.270	9,600
2025-12-16	2.290	2.290	2.220	2.220	2.220	1,100
2025-12-15	2.190	2.380	2.100	2.330	2.330	39,100
2025-12-12	1.840	2.210	1.830	2.190	2.190	83,100
2025-12-11	1.830	1.940	1.760	1.830	1.830	18,500
2025-12-10	2.100	2.100	1.770	1.830	1.830	38,000
2025-12-09	2.100	2.160	1.900	2.070	2.070	39,700
2025-12-08	2.360	2.360	2.060	2.060	2.060	35,000
2025-12-05	2.270	2.400	2.060	2.280	2.280	69,800
2025-12-04	2.570	2.650	2.250	2.310	2.310	90,100
2025-12-03	2.690	2.700	2.400	2.540	2.540	59,700
2025-12-02	2.710	2.820	2.700	2.710	2.710	8,100
2025-12-01	2.780	2.810	2.670	2.700	2.700	14,200
2025-11-28	2.770	2.890	2.710	2.780	2.780	7,100
2025-11-27	2.750	2.900	2.640	2.830	2.830	19,000
2025-11-26	2.750	2.750	2.500	2.750	2.750	58,100
2025-11-25	2.850	2.860	2.760	2.760	2.760	16,100
2025-11-24	2.900	2.910	2.830	2.830	2.830	9,600
2025-11-21	2.970	2.970	2.900	2.900	2.900	2,900
2025-11-19	2.980	3.000	2.860	2.900	2.900	24,700
2025-11-18	3.150	3.150	2.840	3.000	3.000	72,700
2025-11-17	3.060	3.150	3.000	3.150	3.150	31,300
2025-11-14	3.040	3.070	3.030	3.050	3.050	4,200
2025-11-13	2.990	3.070	2.980	3.070	3.070	9,300
2025-11-12	3.060	3.060	2.960	2.960	2.960	13,600
2025-11-11	2.970	3.070	2.970	3.060	3.060	7,400
2025-11-10	2.960	3.070	2.960	3.040	3.040	1,400
2025-11-07	2.990	3.040	2.960	3.020	3.020	8,100
2025-11-06	2.990	3.030	2.900	2.990	2.990	25,600
2025-11-05	3.040	3.060	2.990	3.020	3.020	3,100
2025-11-04	3.070	3.070	2.960	3.040	3.040	30,800
2025-11-03	3.040	3.090	2.990	3.090	3.090	14,800
2025-10-31	2.940	3.050	2.940	3.040	3.040	19,500
2025-10-30	3.030	3.030	2.930	2.930	2.930	10,300
2025-10-29	3.010	3.050	2.930	3.000	3.000	14,100
2025-10-28	3.030	3.060	3.030	3.060	3.060	800
2025-10-27	3.050	3.050	2.980	3.030	3.030	4,300
2025-10-24	3.080	3.080	3.000	3.030	3.030	3,200
2025-10-23	3.030	3.080	2.960	3.080	3.080	10,200
2025-10-22	2.920	3.020	2.900	2.990	2.990	17,700
2025-10-21	3.000	3.040	2.860	2.930	2.930	14,700
2025-10-20	3.170	3.170	3.000	3.010	3.010	34,700

← NewerPage 4 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.