Fictor Alimentos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.160 | 3.210 | 3.120 | 3.180 | 3.180 | 10,000 |
| 2025-10-16 | 3.180 | 3.220 | 3.150 | 3.150 | 3.150 | 2,300 |
| 2025-10-15 | 3.190 | 3.270 | 3.170 | 3.270 | 3.270 | 1,400 |
| 2025-10-14 | 3.160 | 3.240 | 3.100 | 3.190 | 3.190 | 33,000 |
| 2025-10-13 | 3.170 | 3.210 | 3.150 | 3.170 | 3.170 | 26,200 |
| 2025-10-10 | 3.190 | 3.220 | 3.100 | 3.210 | 3.210 | 20,800 |
| 2025-10-09 | 3.190 | 3.240 | 3.190 | 3.240 | 3.240 | 1,100 |
| 2025-10-08 | 3.250 | 3.270 | 3.190 | 3.240 | 3.240 | 9,500 |
| 2025-10-07 | 3.230 | 3.230 | 3.150 | 3.210 | 3.210 | 19,300 |
| 2025-10-06 | 3.200 | 3.310 | 3.150 | 3.250 | 3.250 | 26,700 |
| 2025-10-03 | 3.200 | 3.250 | 3.160 | 3.250 | 3.250 | 32,900 |
| 2025-10-02 | 3.160 | 3.200 | 3.100 | 3.150 | 3.150 | 6,000 |
| 2025-10-01 | 3.210 | 3.250 | 3.130 | 3.130 | 3.130 | 21,200 |
| 2025-09-30 | 3.230 | 3.230 | 3.180 | 3.220 | 3.220 | 12,300 |
| 2025-09-29 | 3.190 | 3.230 | 3.150 | 3.220 | 3.220 | 16,200 |
| 2025-09-26 | 3.230 | 3.270 | 3.230 | 3.230 | 3.230 | 3,600 |
| 2025-09-25 | 3.190 | 3.290 | 3.170 | 3.240 | 3.240 | 9,900 |
| 2025-09-24 | 3.230 | 3.320 | 3.210 | 3.210 | 3.210 | 24,600 |
| 2025-09-23 | 3.260 | 3.300 | 3.200 | 3.230 | 3.230 | 12,100 |
| 2025-09-22 | 3.180 | 3.250 | 3.150 | 3.250 | 3.250 | 10,000 |
| 2025-09-19 | 3.270 | 3.270 | 3.170 | 3.200 | 3.200 | 24,300 |
| 2025-09-18 | 3.240 | 3.360 | 3.200 | 3.330 | 3.330 | 29,300 |
| 2025-09-17 | 3.240 | 3.340 | 3.160 | 3.240 | 3.240 | 28,400 |
| 2025-09-16 | 3.170 | 3.200 | 3.110 | 3.150 | 3.150 | 21,200 |
| 2025-09-15 | 3.160 | 3.290 | 3.150 | 3.200 | 3.200 | 8,500 |
| 2025-09-12 | 3.250 | 3.290 | 3.180 | 3.180 | 3.180 | 8,400 |
| 2025-09-11 | 3.150 | 3.280 | 3.100 | 3.280 | 3.280 | 63,900 |
| 2025-09-10 | 3.140 | 3.150 | 3.100 | 3.150 | 3.150 | 4,900 |
| 2025-09-09 | 3.100 | 3.160 | 3.060 | 3.150 | 3.150 | 15,200 |
| 2025-09-08 | 3.120 | 3.180 | 3.100 | 3.120 | 3.120 | 10,900 |
| 2025-09-05 | 3.100 | 3.240 | 3.060 | 3.060 | 3.060 | 9,500 |
| 2025-09-04 | 3.210 | 3.230 | 3.050 | 3.190 | 3.190 | 39,700 |
| 2025-09-03 | 3.230 | 3.240 | 3.110 | 3.240 | 3.240 | 22,000 |
| 2025-09-02 | 3.200 | 3.270 | 3.200 | 3.250 | 3.250 | 2,100 |
| 2025-09-01 | 3.240 | 3.320 | 3.180 | 3.240 | 3.240 | 2,500 |
| 2025-08-29 | 3.240 | 3.280 | 3.230 | 3.240 | 3.240 | 4,700 |
| 2025-08-28 | 3.360 | 3.380 | 3.170 | 3.230 | 3.230 | 22,300 |
| 2025-08-27 | 3.400 | 3.400 | 3.200 | 3.320 | 3.320 | 9,100 |
| 2025-08-26 | 3.420 | 3.420 | 3.280 | 3.340 | 3.340 | 22,300 |
| 2025-08-25 | 3.540 | 3.540 | 3.270 | 3.400 | 3.400 | 12,400 |
| 2025-08-22 | 3.300 | 3.600 | 3.300 | 3.500 | 3.500 | 29,200 |
| 2025-08-21 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 100 |
| 2025-08-20 | 3.300 | 3.370 | 3.240 | 3.330 | 3.330 | 3,100 |
| 2025-08-19 | 3.300 | 3.380 | 3.210 | 3.380 | 3.380 | 3,500 |
| 2025-08-18 | 3.390 | 3.400 | 3.270 | 3.300 | 3.300 | 2,500 |
| 2025-08-15 | 3.280 | 3.390 | 3.270 | 3.390 | 3.390 | 8,100 |
| 2025-08-14 | 3.230 | 3.280 | 3.170 | 3.280 | 3.280 | 3,900 |
| 2025-08-13 | 3.270 | 3.290 | 3.230 | 3.270 | 3.270 | 14,700 |
| 2025-08-12 | 3.310 | 3.430 | 3.290 | 3.300 | 3.300 | 2,900 |
| 2025-08-11 | 3.340 | 3.380 | 3.280 | 3.380 | 3.380 | 2,700 |
| 2025-08-08 | 3.470 | 3.470 | 3.350 | 3.350 | 3.350 | 3,300 |
| 2025-08-07 | 3.370 | 3.600 | 3.370 | 3.420 | 3.420 | 21,800 |
| 2025-08-06 | 3.330 | 3.380 | 3.200 | 3.380 | 3.380 | 17,200 |
| 2025-08-05 | 3.360 | 3.360 | 3.240 | 3.320 | 3.320 | 18,200 |
| 2025-08-04 | 3.400 | 3.450 | 3.160 | 3.390 | 3.390 | 91,300 |
| 2025-08-01 | 3.460 | 3.460 | 3.240 | 3.390 | 3.390 | 4,200 |
| 2025-07-31 | 3.390 | 3.550 | 3.310 | 3.400 | 3.400 | 11,700 |
| 2025-07-30 | 3.550 | 3.710 | 3.350 | 3.400 | 3.400 | 9,400 |
| 2025-07-29 | 3.430 | 3.460 | 3.380 | 3.460 | 3.460 | 11,100 |
| 2025-07-28 | 3.320 | 3.450 | 3.200 | 3.400 | 3.400 | 9,400 |
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.