Fleury S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	16.200	16.290	15.790	15.910	13.260	3,483,000
2024-02-27	15.870	16.320	15.830	16.240	13.535	2,203,600
2024-02-26	15.720	15.860	15.640	15.780	13.151	2,045,600
2024-02-23	15.780	15.850	15.580	15.720	13.101	3,232,200
2024-02-22	15.820	15.840	15.680	15.790	13.160	2,721,700
2024-02-21	15.890	15.980	15.690	15.780	13.151	1,887,100
2024-02-20	15.720	15.940	15.680	15.880	13.235	4,684,400
2024-02-19	15.820	15.880	15.730	15.750	13.126	3,679,700
2024-02-16	15.950	16.020	15.740	15.880	13.235	2,179,800
2024-02-15	15.840	15.980	15.740	15.900	13.251	3,716,600
2024-02-14	16.120	16.130	15.770	15.920	13.268	2,661,700
2024-02-09	16.200	16.280	16.030	16.100	13.418	1,651,300
2024-02-08	16.370	16.540	16.120	16.120	13.435	2,740,500
2024-02-07	16.500	16.560	16.320	16.500	13.751	1,766,100
2024-02-06	16.270	16.630	16.110	16.550	13.793	2,021,800
2024-02-05	16.260	16.410	16.140	16.320	13.601	1,888,300
2024-02-02	16.350	16.500	15.970	16.270	13.560	5,264,700
2024-02-01	16.310	16.470	16.270	16.420	13.685	1,856,900
2024-01-31	16.140	16.480	16.110	16.270	13.560	3,064,900
2024-01-30	16.400	16.420	16.060	16.190	13.493	3,744,100
2024-01-29	16.430	16.450	16.270	16.410	13.676	1,448,100
2024-01-26	16.680	16.710	16.400	16.490	13.743	2,244,200
2024-01-25	16.780	16.930	16.620	16.670	13.893	996,700
2024-01-24	16.790	17.080	16.750	16.780	13.985	3,042,700
2024-01-23	16.320	16.750	16.250	16.590	13.827	2,923,200
2024-01-22	16.310	16.370	16.160	16.290	13.576	2,159,400
2024-01-19	16.540	16.540	16.000	16.320	13.601	2,663,200
2024-01-18	16.900	16.900	16.360	16.460	13.718	2,914,200
2024-01-17	17.100	17.120	16.850	16.850	14.043	2,408,700
2024-01-16	17.400	17.400	17.020	17.110	14.260	1,863,000
2024-01-15	17.540	17.580	17.360	17.480	14.568	960,200
2024-01-12	17.540	17.630	17.360	17.540	14.618	992,400
2024-01-11	17.350	17.670	17.260	17.530	14.610	1,839,900
2024-01-10	17.500	17.630	17.230	17.400	14.502	6,892,300
2024-01-09	17.600	17.680	17.480	17.500	14.585	1,908,400
2024-01-08	17.530	17.650	17.360	17.640	14.702	1,667,000
2024-01-05	17.360	17.650	17.270	17.540	14.618	1,709,700
2024-01-04	17.640	17.640	17.230	17.430	14.527	1,828,100
2024-01-03	17.770	17.830	17.580	17.650	14.710	3,177,300
2024-01-02	18.010	18.080	17.670	17.850	14.877	2,855,400
2023-12-28	18.460	18.500	17.980	18.040	15.035	8,182,700
2023-12-27	18.450	18.580	18.270	18.490	15.410	1,601,500
2023-12-26	18.550	18.650	18.350	18.520	15.435	1,514,500
2023-12-22	18.270	18.590	18.110	18.550	15.460	2,216,400
2023-12-21	18.290	18.440	18.160	18.270	15.227	2,266,700
2023-12-20	18.410	18.510	18.060	18.220	15.185	2,345,100
2023-12-19	18.190	18.410	18.110	18.410	15.343	1,614,200
2023-12-18	18.430	18.480	17.780	18.110	15.093	2,570,800
2023-12-15	18.940	18.960	18.300	18.580	15.485	5,960,000
2023-12-14	18.300	18.550	18.300	18.400	15.114	2,831,500
2023-12-13	17.620	18.360	17.590	18.250	14.990	4,139,700
2023-12-12	17.500	17.660	17.400	17.630	14.481	1,057,100
2023-12-11	17.500	17.510	17.300	17.450	14.333	1,084,300
2023-12-08	17.380	17.500	17.210	17.490	14.366	2,154,800
2023-12-07	17.510	17.590	17.160	17.400	14.292	3,509,000
2023-12-06	17.780	17.810	17.340	17.480	14.358	1,398,300
2023-12-05	17.450	17.700	17.380	17.620	14.473	2,511,800
2023-12-04	17.440	17.440	17.230	17.370	14.268	1,760,700
2023-12-01	17.110	17.500	17.110	17.460	14.342	3,711,400
2023-11-30	16.890	17.350	16.610	17.170	14.103	4,646,000

← NewerPage 12 of 21 · 1,251 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.