Fleury S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	15.800	15.990	15.770	15.860	13.639	2,595,600
2024-08-16	15.630	15.790	15.600	15.730	13.528	2,520,400
2024-08-15	15.600	15.760	15.480	15.630	13.442	2,336,800
2024-08-14	15.850	16.030	15.740	15.880	13.657	3,317,100
2024-08-13	15.810	15.930	15.740	15.850	13.341	3,453,200
2024-08-12	15.990	16.030	15.600	15.600	13.130	5,409,500
2024-08-09	15.690	16.000	15.500	15.850	13.341	10,382,800
2024-08-08	15.340	15.600	15.230	15.560	13.097	2,522,500
2024-08-07	15.200	15.310	15.040	15.310	12.886	1,956,700
2024-08-06	15.230	15.370	15.030	15.140	12.743	2,362,100
2024-08-05	15.020	15.280	14.970	15.240	12.827	2,305,000
2024-08-02	15.290	15.520	15.160	15.380	12.945	2,481,900
2024-08-01	15.270	15.490	15.190	15.360	12.928	2,728,700
2024-07-31	15.080	15.270	15.010	15.160	12.760	1,867,900
2024-07-30	15.300	15.310	15.110	15.170	12.768	1,671,800
2024-07-29	15.270	15.400	15.170	15.310	12.886	1,432,200
2024-07-26	15.150	15.430	15.050	15.320	12.895	1,576,000
2024-07-25	15.440	15.450	15.140	15.180	12.777	1,739,700
2024-07-24	15.460	15.490	15.250	15.430	12.987	1,993,500
2024-07-23	15.510	15.570	15.390	15.470	13.021	1,581,600
2024-07-22	15.610	15.700	15.470	15.620	13.147	1,976,000
2024-07-19	15.310	15.610	15.310	15.610	13.139	2,900,400
2024-07-18	15.590	15.630	15.340	15.390	12.953	2,795,100
2024-07-17	15.630	15.730	15.330	15.600	13.130	2,168,700
2024-07-16	15.700	15.760	15.550	15.700	13.214	1,710,000
2024-07-15	15.640	15.760	15.510	15.600	13.130	2,183,700
2024-07-12	15.610	15.610	15.430	15.580	13.113	979,700
2024-07-11	15.430	15.650	15.430	15.620	13.147	1,511,500
2024-07-10	15.500	15.650	15.390	15.430	12.987	1,318,000
2024-07-09	15.000	15.480	14.950	15.470	13.021	3,465,800
2024-07-08	15.050	15.100	14.940	15.050	12.667	1,780,300
2024-07-05	15.050	15.110	14.980	15.070	12.684	2,341,000
2024-07-04	15.140	15.140	14.970	15.040	12.659	2,604,100
2024-07-03	15.100	15.210	14.970	15.030	12.650	4,844,400
2024-07-02	15.370	15.500	15.020	15.070	12.684	4,010,800
2024-07-01	15.210	15.600	15.010	15.370	12.937	4,018,300
2024-06-28	14.980	15.150	14.880	15.030	12.650	2,933,400
2024-06-27	14.570	15.060	14.480	14.920	12.558	8,006,100
2024-06-26	14.380	14.450	14.180	14.400	12.120	1,164,200
2024-06-25	14.300	14.500	14.300	14.430	12.145	1,496,200
2024-06-24	14.280	14.450	14.200	14.360	12.087	1,819,800
2024-06-21	14.080	14.300	14.050	14.210	11.960	3,996,000
2024-06-20	14.300	14.430	13.990	14.160	11.918	2,695,200
2024-06-19	13.910	14.260	13.900	14.140	11.901	2,351,200
2024-06-18	13.980	14.080	13.910	14.020	11.800	2,949,600
2024-06-17	14.220	14.250	13.940	13.980	11.767	1,402,300
2024-06-14	14.210	14.380	14.140	14.200	11.952	811,300
2024-06-13	14.290	14.410	14.140	14.250	11.994	1,053,500
2024-06-12	14.490	14.620	14.140	14.290	12.028	1,980,400
2024-06-11	14.390	14.560	14.320	14.480	12.188	1,087,500
2024-06-10	14.420	14.440	14.220	14.390	12.112	1,410,300
2024-06-07	14.180	14.530	14.180	14.420	12.137	2,214,700
2024-06-06	14.410	14.620	14.300	14.500	12.204	2,994,300
2024-06-05	14.500	14.750	14.360	14.410	12.129	3,797,100
2024-06-04	14.540	14.550	14.310	14.500	12.204	2,954,600
2024-06-03	14.060	14.580	14.050	14.540	12.238	3,927,000
2024-05-31	14.120	14.140	13.860	14.050	11.826	2,593,300
2024-05-29	14.340	14.440	14.070	14.140	11.901	2,417,800
2024-05-28	14.460	14.560	14.370	14.500	12.204	2,940,800
2024-05-27	14.220	14.370	14.180	14.310	12.044	1,254,800

← NewerPage 10 of 21 · 1,248 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.