Fictor Alimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.950	4.100	3.900	3.990	3.990	58,700
2024-10-29	4.050	4.140	3.810	4.010	4.010	54,600
2024-10-28	4.010	4.190	3.800	4.080	4.080	68,300
2024-10-25	4.160	4.240	3.850	3.950	3.950	86,500
2024-10-24	3.810	4.380	3.800	4.160	4.160	364,000
2024-10-23	3.760	3.900	3.540	3.850	3.850	85,400
2024-10-22	4.170	4.330	3.500	3.820	3.820	318,500
2024-10-21	4.300	4.700	3.850	4.170	4.170	343,600
2024-10-18	2.530	4.150	2.500	4.050	4.050	552,900
2024-10-17	2.650	2.650	2.480	2.480	2.480	24,400
2024-10-16	2.600	2.650	2.460	2.650	2.650	36,100
2024-10-15	2.680	2.690	2.590	2.590	2.590	23,900
2024-10-14	2.730	2.730	2.570	2.690	2.690	31,500
2024-10-11	2.760	2.760	2.660	2.720	2.720	11,700
2024-10-10	2.590	2.780	2.580	2.770	2.770	105,400
2024-10-09	2.740	2.750	2.600	2.650	2.650	18,600
2024-10-08	2.750	2.820	2.650	2.780	2.780	176,800
2024-10-07	2.520	2.560	2.360	2.420	2.420	27,800
2024-10-04	2.500	2.590	2.500	2.520	2.520	13,700
2024-10-03	2.650	2.650	2.500	2.550	2.550	26,200
2024-10-02	2.560	2.630	2.560	2.600	2.600	12,500
2024-10-01	2.490	2.600	2.490	2.510	2.510	11,600
2024-09-30	2.550	2.610	2.490	2.530	2.530	4,500
2024-09-27	2.520	2.640	2.420	2.600	2.600	41,800
2024-09-26	2.660	2.680	2.460	2.550	2.550	36,200
2024-09-25	2.350	2.830	2.330	2.670	2.670	184,300
2024-09-24	2.320	2.450	2.220	2.330	2.330	46,900
2024-09-23	2.280	2.350	2.200	2.260	2.260	17,900
2024-09-20	2.230	2.320	2.180	2.320	2.320	79,500
2024-09-19	2.140	2.250	2.140	2.210	2.210	18,300
2024-09-18	2.130	2.140	2.110	2.110	2.110	1,400
2024-09-17	2.190	2.190	2.110	2.130	2.130	3,000
2024-09-16	2.190	2.200	2.150	2.160	2.160	2,100
2024-09-13	2.200	2.200	2.200	2.200	2.200	100
2024-09-12	2.150	2.150	2.150	2.150	2.150	4,200
2024-09-11	2.150	2.200	2.150	2.150	2.150	8,000
2024-09-10	2.150	2.180	2.090	2.170	2.170	13,000
2024-09-09	2.150	2.150	2.090	2.150	2.150	3,900
2024-09-06	2.170	2.180	2.150	2.150	2.150	5,800
2024-09-05	2.220	2.220	2.150	2.150	2.150	8,800
2024-09-04	2.180	2.200	2.180	2.180	2.180	5,600
2024-09-03	2.100	2.200	2.090	2.150	2.150	32,500
2024-09-02	2.070	2.140	2.060	2.100	2.100	16,600
2024-08-30	2.050	2.100	2.050	2.070	2.070	5,600
2024-08-29	2.090	2.100	2.040	2.060	2.060	3,600
2024-08-28	2.050	2.100	2.040	2.100	2.100	3,600
2024-08-27	2.110	2.110	2.010	2.070	2.070	17,100
2024-08-26	2.100	2.170	2.100	2.150	2.150	7,500
2024-08-23	2.060	2.160	2.060	2.110	2.110	11,200
2024-08-22	2.060	2.060	2.040	2.040	2.040	1,300
2024-08-21	2.100	2.100	2.050	2.080	2.080	1,300
2024-08-20	2.100	2.120	2.100	2.100	2.100	6,700
2024-08-19	2.000	2.150	2.000	2.100	2.100	20,300
2024-08-16	1.990	2.080	1.980	2.080	2.080	43,400
2024-08-15	1.990	2.030	1.950	1.990	1.990	18,800
2024-08-14	1.930	2.000	1.930	1.990	1.990	8,500
2024-08-13	1.980	2.000	1.900	1.950	1.950	20,900
2024-08-12	1.960	2.010	1.950	2.000	2.000	17,800
2024-08-09	1.950	1.960	1.940	1.950	1.950	2,300
2024-08-08	1.960	1.970	1.950	1.950	1.950	3,400

← NewerPage 9 of 21 · 1,238 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.