Fictor Alimentos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 3.560 | 3.670 | 3.300 | 3.420 | 3.420 | 135,000 |
| 2025-01-29 | 3.600 | 3.770 | 3.310 | 3.550 | 3.550 | 118,200 |
| 2025-01-28 | 3.700 | 3.830 | 3.650 | 3.750 | 3.750 | 20,100 |
| 2025-01-27 | 3.800 | 4.140 | 3.510 | 3.700 | 3.700 | 82,500 |
| 2025-01-24 | 3.600 | 4.120 | 3.350 | 3.800 | 3.800 | 129,700 |
| 2025-01-23 | 3.230 | 3.600 | 3.220 | 3.520 | 3.520 | 55,300 |
| 2025-01-22 | 3.380 | 3.500 | 3.250 | 3.320 | 3.320 | 18,900 |
| 2025-01-21 | 3.350 | 3.590 | 3.130 | 3.380 | 3.380 | 52,200 |
| 2025-01-20 | 3.320 | 3.320 | 3.140 | 3.240 | 3.240 | 15,400 |
| 2025-01-17 | 3.040 | 3.370 | 2.940 | 3.280 | 3.280 | 83,000 |
| 2025-01-16 | 3.060 | 3.070 | 2.980 | 3.000 | 3.000 | 8,900 |
| 2025-01-15 | 3.030 | 3.160 | 3.010 | 3.050 | 3.050 | 29,000 |
| 2025-01-14 | 2.940 | 3.220 | 2.940 | 3.170 | 3.170 | 40,700 |
| 2025-01-13 | 3.130 | 3.130 | 2.860 | 2.920 | 2.920 | 20,300 |
| 2025-01-10 | 2.900 | 3.130 | 2.680 | 3.130 | 3.130 | 80,000 |
| 2025-01-09 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 10,300 |
| 2025-01-08 | 3.200 | 3.200 | 2.890 | 2.950 | 2.950 | 48,900 |
| 2025-01-07 | 3.000 | 3.190 | 2.860 | 3.190 | 3.190 | 50,000 |
| 2025-01-06 | 3.130 | 3.170 | 2.850 | 2.930 | 2.930 | 53,400 |
| 2025-01-03 | 3.130 | 3.400 | 2.930 | 3.030 | 3.030 | 39,300 |
| 2025-01-02 | 2.840 | 3.440 | 2.710 | 3.300 | 3.300 | 103,400 |
| 2024-12-30 | 2.890 | 2.950 | 2.690 | 2.700 | 2.700 | 45,300 |
| 2024-12-27 | 3.000 | 3.290 | 2.810 | 2.830 | 2.830 | 73,100 |
| 2024-12-26 | 3.060 | 3.160 | 2.800 | 3.090 | 3.090 | 84,200 |
| 2024-12-23 | 3.590 | 3.630 | 2.950 | 3.120 | 3.120 | 268,700 |
| 2024-12-20 | 4.180 | 4.300 | 3.600 | 3.600 | 3.600 | 131,500 |
| 2024-12-19 | 4.100 | 4.700 | 3.240 | 4.200 | 4.200 | 282,000 |
| 2024-12-18 | 4.420 | 4.750 | 3.970 | 4.300 | 4.300 | 417,000 |
| 2024-12-17 | 4.350 | 5.170 | 4.000 | 4.200 | 4.200 | 804,700 |
| 2024-12-16 | 3.790 | 4.690 | 3.600 | 4.300 | 4.300 | 479,600 |
| 2024-12-13 | 2.760 | 3.800 | 2.760 | 3.800 | 3.800 | 877,100 |
| 2024-12-12 | 2.470 | 3.520 | 1.970 | 2.890 | 2.890 | 1,064,000 |
| 2024-12-11 | 1.520 | 2.960 | 1.520 | 2.850 | 2.850 | 1,730,500 |
| 2024-12-10 | 1.744 | 1.970 | 1.740 | 1.850 | 1.850 | 688,421 |
| 2024-12-09 | 1.917 | 1.951 | 1.730 | 1.744 | 1.744 | 232,040 |
| 2024-12-06 | 1.956 | 1.970 | 1.888 | 1.922 | 1.922 | 30,591 |
| 2024-12-05 | 1.874 | 2.023 | 1.869 | 1.961 | 1.961 | 182,510 |
| 2024-12-04 | 1.941 | 1.946 | 1.754 | 1.826 | 1.826 | 239,532 |
| 2024-12-03 | 1.946 | 1.965 | 1.913 | 1.913 | 1.913 | 42,662 |
| 2024-12-02 | 4.030 | 4.130 | 3.950 | 4.000 | 4.000 | 47,900 |
| 2024-11-29 | 3.990 | 4.120 | 3.910 | 3.990 | 3.990 | 41,800 |
| 2024-11-28 | 4.350 | 4.510 | 3.990 | 3.990 | 3.990 | 58,800 |
| 2024-11-27 | 4.070 | 4.390 | 3.850 | 4.390 | 4.390 | 185,100 |
| 2024-11-26 | 4.600 | 4.950 | 4.100 | 4.190 | 4.190 | 342,700 |
| 2024-11-25 | 4.770 | 4.780 | 4.380 | 4.680 | 4.680 | 81,700 |
| 2024-11-22 | 4.800 | 4.950 | 4.530 | 4.740 | 4.740 | 67,000 |
| 2024-11-21 | 4.690 | 4.900 | 4.610 | 4.760 | 4.760 | 168,200 |
| 2024-11-19 | 4.640 | 4.770 | 4.300 | 4.600 | 4.600 | 141,100 |
| 2024-11-18 | 3.930 | 4.740 | 3.780 | 4.740 | 4.740 | 271,600 |
| 2024-11-14 | 3.370 | 3.950 | 3.270 | 3.930 | 3.930 | 195,400 |
| 2024-11-13 | 3.080 | 3.380 | 3.020 | 3.330 | 3.330 | 113,200 |
| 2024-11-12 | 3.270 | 3.270 | 2.690 | 3.060 | 3.060 | 269,600 |
| 2024-11-11 | 3.530 | 3.830 | 3.230 | 3.230 | 3.230 | 181,600 |
| 2024-11-08 | 3.530 | 3.720 | 3.470 | 3.590 | 3.590 | 84,000 |
| 2024-11-07 | 4.120 | 4.170 | 3.390 | 3.590 | 3.590 | 260,000 |
| 2024-11-06 | 4.260 | 4.310 | 4.050 | 4.120 | 4.120 | 69,300 |
| 2024-11-05 | 4.000 | 4.250 | 3.910 | 4.250 | 4.250 | 208,300 |
| 2024-11-04 | 4.000 | 4.090 | 3.900 | 4.010 | 4.010 | 59,700 |
| 2024-11-01 | 3.830 | 4.000 | 3.790 | 4.000 | 4.000 | 90,900 |
| 2024-10-31 | 4.000 | 4.040 | 3.760 | 3.840 | 3.840 | 103,700 |
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.