Fleury S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	14.260	14.360	14.140	14.220	11.969	1,372,200
2024-05-23	14.340	14.450	14.120	14.280	12.019	4,353,100
2024-05-22	14.850	14.860	14.300	14.460	12.171	3,245,700
2024-05-21	14.840	14.980	14.600	14.890	12.533	1,675,700
2024-05-20	14.460	15.000	14.340	14.840	12.491	3,760,700
2024-05-17	14.660	14.660	14.470	14.560	12.255	1,552,000
2024-05-16	14.420	14.760	14.420	14.670	12.347	3,161,600
2024-05-15	14.640	14.650	14.350	14.350	12.078	2,365,000
2024-05-14	14.500	14.850	14.400	14.660	12.339	2,825,500
2024-05-13	14.350	14.500	14.310	14.470	12.179	2,196,900
2024-05-10	14.920	14.930	14.290	14.450	12.162	2,524,100
2024-05-09	14.780	14.870	14.580	14.750	12.415	2,811,300
2024-05-08	14.910	14.940	14.800	14.930	12.566	1,469,500
2024-05-07	14.920	15.070	14.880	14.920	12.558	2,209,000
2024-05-06	14.750	14.990	14.750	14.890	12.533	2,051,700
2024-05-03	14.690	14.950	14.630	14.830	12.482	2,861,400
2024-05-02	14.620	14.700	14.560	14.560	12.255	2,793,300
2024-04-30	14.630	14.700	14.430	14.480	12.188	2,681,000
2024-04-29	14.600	14.690	14.450	14.620	12.305	2,271,200
2024-04-26	14.750	14.890	14.550	14.610	12.297	2,942,400
2024-04-25	14.540	14.670	14.390	14.660	12.339	1,734,800
2024-04-24	14.750	14.750	14.350	14.530	12.230	3,012,300
2024-04-23	14.510	14.790	14.440	14.720	12.390	11,141,000
2024-04-22	14.020	14.090	13.870	14.010	11.792	3,187,800
2024-04-19	13.870	14.080	13.810	14.040	11.817	2,762,200
2024-04-18	13.890	13.980	13.690	13.870	11.674	8,264,000
2024-04-17	14.070	14.130	13.810	13.880	11.683	3,847,400
2024-04-16	14.220	14.300	13.990	14.040	11.817	4,808,800
2024-04-15	14.730	14.750	14.290	14.320	12.053	4,518,200
2024-04-12	14.800	14.820	14.600	14.720	12.390	2,501,800
2024-04-11	14.700	14.900	14.600	14.800	12.457	4,121,700
2024-04-10	14.910	14.940	14.630	14.700	12.373	2,735,300
2024-04-09	14.730	14.950	14.730	14.910	12.549	1,459,100
2024-04-08	14.710	14.830	14.670	14.750	12.415	2,222,500
2024-04-05	14.880	14.940	14.620	14.700	12.373	3,373,100
2024-04-04	14.800	15.030	14.800	14.860	12.507	2,280,700
2024-04-03	14.860	14.860	14.590	14.810	12.465	3,455,300
2024-04-02	14.880	14.880	14.680	14.860	12.507	2,023,900
2024-04-01	14.970	15.030	14.860	14.880	12.524	1,290,300
2024-03-28	15.130	15.130	14.870	15.000	12.625	2,480,900
2024-03-27	14.980	15.150	14.860	15.140	12.743	3,086,700
2024-03-26	14.990	15.040	14.840	14.980	12.608	2,610,900
2024-03-25	15.000	15.010	14.860	14.990	12.617	2,226,900
2024-03-22	15.150	15.250	14.940	14.980	12.608	2,700,200
2024-03-21	15.240	15.370	15.100	15.200	12.794	3,589,600
2024-03-20	14.920	15.300	14.870	15.180	12.777	3,280,300
2024-03-19	15.060	15.220	14.910	15.070	12.684	2,040,400
2024-03-18	14.980	15.150	14.960	15.050	12.543	2,211,700
2024-03-15	14.980	15.020	14.820	14.930	12.443	6,573,700
2024-03-14	14.820	15.050	14.770	14.990	12.493	3,680,700
2024-03-13	15.030	15.070	14.840	14.860	12.385	5,376,000
2024-03-12	15.460	15.780	15.110	15.150	12.626	5,218,200
2024-03-11	15.290	15.400	15.220	15.370	12.810	2,066,200
2024-03-08	16.000	16.170	15.210	15.340	12.785	4,832,700
2024-03-07	15.750	15.790	15.510	15.650	13.043	1,923,300
2024-03-06	15.650	15.870	15.540	15.690	13.076	2,161,100
2024-03-05	15.900	15.990	15.580	15.650	13.043	3,097,400
2024-03-04	16.120	16.160	15.800	15.890	13.243	1,690,600
2024-03-01	15.920	16.200	15.880	16.060	13.385	2,391,900
2024-02-29	15.910	15.940	15.680	15.910	13.260	2,616,700

← NewerPage 11 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.