Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%

← FICT3.SA stock page

Fictor Alimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-06	0.270	0.380	0.270	0.340	0.340	661,200
2026-10-05	0.270	0.290	0.260	0.260	0.260	50,100
2026-10-02	0.270	0.280	0.250	0.260	0.260	57,200
2026-10-01	0.250	0.290	0.240	0.250	0.250	187,800
2026-09-30	0.270	0.290	0.250	0.250	0.250	79,200
2026-09-29	0.270	0.290	0.240	0.250	0.250	212,900
2026-09-28	0.320	0.320	0.270	0.270	0.270	69,400
2026-09-25	0.310	0.320	0.290	0.310	0.310	33,500
2026-09-24	0.290	0.310	0.290	0.310	0.310	9,700
2026-09-23	0.310	0.330	0.280	0.290	0.290	95,400
2026-09-22	0.320	0.340	0.310	0.310	0.310	122,600
2026-09-21	0.290	0.330	0.290	0.310	0.310	110,300
2026-09-18	0.340	0.340	0.270	0.290	0.290	145,000

Page 1 of 1 · 13 trading days

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.