Fleury S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.380	27.500	26.860	27.110	27.110	5,243,100
2026-10-15	26.650	27.490	26.580	27.250	27.250	6,365,500
2026-10-14	26.580	27.380	26.240	27.130	27.130	7,142,200
2026-10-13	27.640	27.950	27.000	27.000	27.000	5,756,500
2026-10-09	26.500	27.830	26.450	27.730	27.730	6,813,400
2026-10-08	25.820	26.350	25.630	26.350	26.350	6,652,200
2026-10-07	25.330	26.070	25.310	25.760	25.760	7,673,400
2026-10-06	24.470	25.620	24.410	25.350	25.350	5,971,200
2026-10-05	24.230	25.140	24.100	24.280	24.280	7,521,400
2026-10-02	23.910	23.950	23.200	23.500	23.500	11,147,800
2026-10-01	22.950	23.920	22.920	23.800	23.800	8,457,800
2026-09-30	22.170	23.060	22.170	22.790	22.790	5,209,900
2026-09-29	21.400	22.200	21.310	22.030	22.030	4,640,600
2026-09-28	21.620	21.810	21.380	21.440	21.440	3,180,000
2026-09-25	22.000	22.110	21.680	21.740	21.740	2,700,300
2026-09-24	22.100	22.210	21.860	22.000	22.000	2,441,100
2026-09-23	21.890	22.170	21.690	21.990	21.990	2,524,100
2026-09-22	21.860	22.110	21.710	22.110	22.110	2,704,500
2026-09-21	21.580	22.160	21.530	21.980	21.980	3,441,200
2026-09-18	21.390	21.530	21.240	21.380	21.380	2,855,200
2026-09-17	21.490	21.600	21.090	21.450	21.450	3,193,100
2026-09-16	21.230	21.440	20.940	21.350	21.350	3,454,900
2026-09-15	21.410	21.520	21.190	21.280	21.280	3,336,300
2026-09-14	20.740	21.630	20.660	21.400	21.400	4,005,600
2026-09-11	21.140	21.370	20.980	21.060	21.060	5,439,300
2026-09-10	20.120	21.180	20.110	20.960	20.960	4,414,200
2026-09-09	20.720	21.050	20.250	20.350	20.350	5,222,500
2026-09-08	20.530	20.900	20.400	20.780	20.780	5,524,000
2026-09-04	19.970	20.460	19.820	20.170	20.170	3,626,200
2026-09-03	19.890	20.100	19.750	20.100	20.100	7,672,700
2026-09-02	19.400	19.700	19.010	19.670	19.670	4,078,300
2026-09-01	19.680	20.110	19.150	19.210	19.210	6,055,500
2026-08-31	18.910	19.720	18.900	19.680	19.680	5,810,300
2026-08-28	18.750	18.870	18.570	18.870	18.870	2,138,800
2026-08-27	18.660	18.870	18.450	18.740	18.740	3,185,900
2026-08-26	18.550	18.680	18.350	18.660	18.660	3,155,500
2026-08-25	18.530	18.640	18.250	18.640	18.640	5,537,400
2026-08-24	18.520	18.700	18.370	18.570	18.570	2,772,300
2026-08-21	18.250	18.710	18.030	18.680	18.680	8,766,200
2026-08-20	18.120	18.320	18.050	18.130	18.130	2,575,600
2026-08-19	18.250	18.460	18.200	18.280	18.280	3,451,200
2026-08-18	18.100	18.370	17.990	18.050	18.050	2,405,900
2026-08-17	18.150	18.280	18.000	18.140	18.140	2,911,300
2026-08-14	18.180	18.390	17.900	18.230	18.230	4,322,700
2026-08-13	18.130	18.430	17.920	18.320	18.320	5,506,000
2026-08-12	18.120	18.330	17.880	18.250	18.250	5,035,400
2026-08-11	19.440	19.590	18.470	18.590	18.189	6,417,100
2026-08-10	18.900	19.000	18.330	18.820	18.414	7,918,500
2026-08-07	18.430	19.730	18.420	18.950	18.549	15,980,300
2026-08-06	17.160	17.360	17.130	17.270	16.905	2,168,100
2026-08-05	17.560	17.780	17.360	17.360	16.993	1,214,100
2026-08-04	17.470	17.670	17.200	17.490	17.120	3,129,600
2026-08-03	17.150	17.340	17.130	17.270	16.905	1,716,500
2026-07-31	16.970	16.970	16.970	16.970	16.611	0
2026-07-30	16.850	17.060	16.800	16.970	16.611	2,050,200
2026-07-29	16.960	17.200	16.730	16.830	16.474	1,678,200
2026-07-28	16.880	17.080	16.730	17.060	16.699	2,121,300
2026-07-27	16.320	16.590	16.260	16.530	16.180	1,658,000
2026-07-24	16.470	16.570	16.260	16.260	15.916	1,494,100
2026-07-23	16.610	16.690	16.490	16.580	16.229	827,900

Page 1 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.4007 BRL
2025-12-02	0.7688 BRL
2025-08-12	0.3101 BRL
2025-03-06	0.4661 BRL
2024-12-13	0.2139 BRL
2024-08-14	0.3374 BRL
2024-03-19	0.1476 BRL
2023-12-15	0.2656 BRL
2023-09-04	0.1692 BRL
2022-12-19	0.3092 BRL
2022-03-22	0.7453 BRL
2021-12-20	0.0995 BRL
2021-08-03	0.1406 BRL
2021-03-02	0.5191 BRL
2021-01-06	0.2465 BRL
2020-02-26	0.6555 BRL
2020-01-02	0.1181 BRL
2019-07-30	0.2103 BRL
2019-03-06	0.7218 BRL
2019-01-02	0.1333 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.