Fictor Alimentos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.240 | 3.440 | 3.230 | 3.350 | 3.350 | 39,700 |
| 2025-07-24 | 3.330 | 3.340 | 3.100 | 3.200 | 3.200 | 25,700 |
| 2025-07-23 | 3.340 | 3.340 | 3.110 | 3.200 | 3.200 | 38,900 |
| 2025-07-22 | 3.390 | 3.400 | 3.300 | 3.300 | 3.300 | 12,700 |
| 2025-07-21 | 3.400 | 3.460 | 3.330 | 3.390 | 3.390 | 3,900 |
| 2025-07-18 | 3.420 | 3.450 | 3.320 | 3.420 | 3.420 | 21,100 |
| 2025-07-17 | 3.490 | 3.490 | 3.400 | 3.470 | 3.470 | 1,900 |
| 2025-07-16 | 3.550 | 3.550 | 3.400 | 3.450 | 3.450 | 5,500 |
| 2025-07-15 | 3.570 | 3.700 | 3.380 | 3.450 | 3.450 | 50,400 |
| 2025-07-14 | 3.470 | 3.470 | 3.390 | 3.450 | 3.450 | 8,700 |
| 2025-07-11 | 3.430 | 3.480 | 3.400 | 3.420 | 3.420 | 1,300 |
| 2025-07-10 | 3.520 | 3.520 | 3.260 | 3.470 | 3.470 | 14,100 |
| 2025-07-09 | 3.520 | 3.570 | 3.480 | 3.480 | 3.480 | 13,000 |
| 2025-07-08 | 3.490 | 3.500 | 3.410 | 3.480 | 3.480 | 17,300 |
| 2025-07-07 | 3.430 | 3.500 | 3.430 | 3.430 | 3.430 | 1,300 |
| 2025-07-04 | 3.460 | 3.490 | 3.420 | 3.450 | 3.450 | 9,000 |
| 2025-07-03 | 3.500 | 3.500 | 3.390 | 3.460 | 3.460 | 20,800 |
| 2025-07-02 | 3.480 | 3.570 | 3.410 | 3.570 | 3.570 | 9,200 |
| 2025-07-01 | 3.520 | 3.550 | 3.410 | 3.480 | 3.480 | 8,700 |
| 2025-06-30 | 3.610 | 3.750 | 3.410 | 3.550 | 3.550 | 10,900 |
| 2025-06-27 | 3.620 | 3.690 | 3.510 | 3.600 | 3.600 | 4,300 |
| 2025-06-26 | 3.540 | 3.620 | 3.530 | 3.610 | 3.610 | 13,500 |
| 2025-06-25 | 3.490 | 3.550 | 3.490 | 3.550 | 3.550 | 4,900 |
| 2025-06-24 | 3.570 | 3.590 | 3.480 | 3.550 | 3.550 | 48,600 |
| 2025-06-23 | 3.600 | 3.610 | 3.530 | 3.560 | 3.560 | 11,400 |
| 2025-06-20 | 3.600 | 3.730 | 3.520 | 3.650 | 3.650 | 7,200 |
| 2025-06-18 | 3.760 | 3.760 | 3.570 | 3.590 | 3.590 | 7,600 |
| 2025-06-17 | 3.570 | 3.770 | 3.500 | 3.770 | 3.770 | 42,100 |
| 2025-06-16 | 3.590 | 3.600 | 3.520 | 3.590 | 3.590 | 23,000 |
| 2025-06-13 | 3.500 | 3.620 | 3.460 | 3.590 | 3.590 | 36,200 |
| 2025-06-12 | 3.810 | 3.810 | 3.460 | 3.500 | 3.500 | 54,300 |
| 2025-06-11 | 3.740 | 3.810 | 3.700 | 3.770 | 3.770 | 8,200 |
| 2025-06-10 | 3.790 | 3.790 | 3.700 | 3.710 | 3.710 | 7,400 |
| 2025-06-09 | 3.820 | 3.830 | 3.750 | 3.790 | 3.790 | 3,200 |
| 2025-06-06 | 3.730 | 3.850 | 3.720 | 3.820 | 3.820 | 31,300 |
| 2025-06-05 | 3.830 | 3.860 | 3.640 | 3.730 | 3.730 | 15,000 |
| 2025-06-04 | 3.830 | 3.870 | 3.800 | 3.860 | 3.860 | 3,200 |
| 2025-06-03 | 3.900 | 3.900 | 3.820 | 3.870 | 3.870 | 22,000 |
| 2025-06-02 | 3.900 | 3.900 | 3.830 | 3.890 | 3.890 | 4,000 |
| 2025-05-30 | 3.750 | 4.000 | 3.560 | 3.900 | 3.900 | 74,800 |
| 2025-05-29 | 3.870 | 3.950 | 3.710 | 3.830 | 3.830 | 41,600 |
| 2025-05-28 | 3.810 | 3.900 | 3.780 | 3.870 | 3.870 | 7,700 |
| 2025-05-27 | 3.740 | 3.850 | 3.560 | 3.850 | 3.850 | 38,600 |
| 2025-05-26 | 3.740 | 3.740 | 3.620 | 3.680 | 3.680 | 17,600 |
| 2025-05-23 | 3.810 | 3.830 | 3.650 | 3.740 | 3.740 | 12,200 |
| 2025-05-22 | 3.660 | 3.820 | 3.660 | 3.800 | 3.800 | 20,300 |
| 2025-05-21 | 3.910 | 3.910 | 3.520 | 3.820 | 3.820 | 22,300 |
| 2025-05-20 | 3.810 | 3.930 | 3.790 | 3.790 | 3.790 | 21,900 |
| 2025-05-19 | 3.930 | 3.940 | 3.780 | 3.940 | 3.940 | 45,600 |
| 2025-05-16 | 4.060 | 4.100 | 3.710 | 3.920 | 3.920 | 78,900 |
| 2025-05-15 | 3.950 | 4.030 | 3.940 | 4.010 | 4.010 | 34,800 |
| 2025-05-14 | 3.950 | 4.030 | 3.940 | 4.010 | 4.010 | 34,200 |
| 2025-05-13 | 4.090 | 4.150 | 3.800 | 3.980 | 3.980 | 26,700 |
| 2025-05-12 | 4.070 | 4.100 | 3.910 | 4.090 | 4.090 | 48,900 |
| 2025-05-09 | 3.870 | 4.090 | 3.870 | 4.080 | 4.080 | 8,000 |
| 2025-05-08 | 4.040 | 4.050 | 3.850 | 3.990 | 3.990 | 5,300 |
| 2025-05-07 | 3.970 | 3.990 | 3.850 | 3.950 | 3.950 | 4,500 |
| 2025-05-06 | 4.040 | 4.040 | 3.820 | 3.890 | 3.890 | 16,600 |
| 2025-05-05 | 3.960 | 4.030 | 3.870 | 3.930 | 3.930 | 27,100 |
| 2025-05-02 | 3.970 | 4.100 | 3.800 | 3.960 | 3.960 | 63,600 |
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.