Fictor Alimentos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 3.990 | 4.100 | 3.930 | 4.030 | 4.030 | 52,800 |
| 2025-04-29 | 3.800 | 3.950 | 3.790 | 3.950 | 3.950 | 63,000 |
| 2025-04-28 | 3.850 | 3.850 | 3.700 | 3.830 | 3.830 | 33,100 |
| 2025-04-25 | 3.860 | 3.860 | 3.830 | 3.840 | 3.840 | 1,200 |
| 2025-04-24 | 3.840 | 3.850 | 3.520 | 3.780 | 3.780 | 66,100 |
| 2025-04-23 | 3.950 | 4.000 | 3.770 | 3.840 | 3.840 | 61,500 |
| 2025-04-22 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 2,900 |
| 2025-04-17 | 3.950 | 3.990 | 3.700 | 3.990 | 3.990 | 36,400 |
| 2025-04-16 | 3.950 | 3.960 | 3.700 | 3.910 | 3.910 | 52,000 |
| 2025-04-15 | 3.980 | 3.980 | 3.880 | 3.910 | 3.910 | 34,200 |
| 2025-04-14 | 4.060 | 4.060 | 3.900 | 3.980 | 3.980 | 20,100 |
| 2025-04-11 | 4.000 | 4.040 | 3.950 | 3.970 | 3.970 | 15,900 |
| 2025-04-10 | 4.060 | 4.090 | 4.000 | 4.070 | 4.070 | 6,900 |
| 2025-04-09 | 3.830 | 4.120 | 3.830 | 4.060 | 4.060 | 51,600 |
| 2025-04-08 | 4.010 | 4.010 | 3.810 | 3.890 | 3.890 | 34,300 |
| 2025-04-07 | 4.120 | 4.120 | 3.800 | 3.980 | 3.980 | 34,700 |
| 2025-04-04 | 4.190 | 4.190 | 3.950 | 4.120 | 4.120 | 32,600 |
| 2025-04-03 | 4.070 | 4.290 | 4.050 | 4.050 | 4.050 | 13,200 |
| 2025-04-02 | 3.950 | 4.300 | 3.930 | 4.080 | 4.080 | 30,400 |
| 2025-04-01 | 4.050 | 4.070 | 3.900 | 4.020 | 4.020 | 31,500 |
| 2025-03-31 | 4.190 | 4.190 | 3.950 | 3.950 | 3.950 | 7,700 |
| 2025-03-28 | 4.480 | 4.480 | 3.990 | 4.190 | 4.190 | 58,100 |
| 2025-03-27 | 4.490 | 4.760 | 4.110 | 4.490 | 4.490 | 30,700 |
| 2025-03-26 | 3.880 | 4.850 | 3.800 | 4.570 | 4.570 | 98,100 |
| 2025-03-25 | 3.850 | 4.010 | 3.850 | 3.900 | 3.900 | 29,300 |
| 2025-03-24 | 3.710 | 4.050 | 3.710 | 3.980 | 3.980 | 13,300 |
| 2025-03-21 | 3.820 | 3.940 | 3.760 | 3.900 | 3.900 | 4,300 |
| 2025-03-20 | 3.800 | 3.950 | 3.770 | 3.950 | 3.950 | 32,600 |
| 2025-03-19 | 3.950 | 3.950 | 3.830 | 3.900 | 3.900 | 20,200 |
| 2025-03-18 | 3.930 | 3.930 | 3.790 | 3.870 | 3.870 | 12,100 |
| 2025-03-17 | 3.950 | 3.950 | 3.890 | 3.940 | 3.940 | 11,200 |
| 2025-03-14 | 3.880 | 3.960 | 3.760 | 3.940 | 3.940 | 162,800 |
| 2025-03-13 | 4.080 | 4.080 | 3.960 | 4.060 | 4.060 | 13,300 |
| 2025-03-12 | 4.000 | 4.200 | 3.990 | 4.080 | 4.080 | 29,600 |
| 2025-03-11 | 4.060 | 4.060 | 3.890 | 4.000 | 4.000 | 40,100 |
| 2025-03-10 | 4.150 | 4.320 | 4.060 | 4.060 | 4.060 | 13,100 |
| 2025-03-07 | 4.000 | 4.280 | 4.000 | 4.190 | 4.190 | 21,600 |
| 2025-03-06 | 4.030 | 4.140 | 3.910 | 3.910 | 3.910 | 10,500 |
| 2025-03-05 | 4.490 | 4.490 | 3.970 | 4.000 | 4.000 | 72,400 |
| 2025-02-28 | 4.500 | 4.520 | 4.330 | 4.520 | 4.520 | 33,200 |
| 2025-02-27 | 4.450 | 4.480 | 4.300 | 4.480 | 4.480 | 21,100 |
| 2025-02-26 | 4.520 | 4.600 | 4.310 | 4.490 | 4.490 | 105,500 |
| 2025-02-25 | 4.110 | 4.470 | 4.070 | 4.270 | 4.270 | 62,700 |
| 2025-02-24 | 4.050 | 4.180 | 4.050 | 4.110 | 4.110 | 10,900 |
| 2025-02-21 | 3.940 | 4.050 | 3.930 | 4.050 | 4.050 | 10,700 |
| 2025-02-20 | 3.820 | 4.180 | 3.820 | 3.930 | 3.930 | 37,300 |
| 2025-02-19 | 4.000 | 4.040 | 3.700 | 3.700 | 3.700 | 40,900 |
| 2025-02-18 | 4.220 | 4.220 | 3.900 | 4.000 | 4.000 | 59,500 |
| 2025-02-17 | 4.410 | 4.780 | 4.030 | 4.030 | 4.030 | 110,600 |
| 2025-02-14 | 4.500 | 4.650 | 4.200 | 4.500 | 4.500 | 85,600 |
| 2025-02-13 | 4.300 | 4.500 | 3.990 | 4.470 | 4.470 | 96,500 |
| 2025-02-12 | 4.000 | 4.150 | 3.700 | 4.120 | 4.120 | 53,300 |
| 2025-02-11 | 3.490 | 4.100 | 3.400 | 4.100 | 4.100 | 91,300 |
| 2025-02-10 | 3.300 | 3.610 | 3.300 | 3.490 | 3.490 | 109,300 |
| 2025-02-07 | 3.350 | 3.350 | 3.180 | 3.200 | 3.200 | 24,300 |
| 2025-02-06 | 3.400 | 3.590 | 3.250 | 3.350 | 3.350 | 48,900 |
| 2025-02-05 | 3.240 | 3.410 | 3.180 | 3.340 | 3.340 | 40,900 |
| 2025-02-04 | 3.300 | 3.480 | 3.150 | 3.260 | 3.260 | 44,700 |
| 2025-02-03 | 3.390 | 3.410 | 3.160 | 3.300 | 3.300 | 45,900 |
| 2025-01-31 | 3.420 | 3.800 | 3.300 | 3.310 | 3.310 | 126,600 |
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.