Fleury S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	17.040	17.190	16.810	16.910	13.890	2,242,000
2023-11-28	16.920	17.230	16.840	17.040	13.997	1,778,700
2023-11-27	16.850	16.980	16.680	16.870	13.857	2,371,200
2023-11-24	16.990	17.020	16.760	16.850	13.840	1,373,700
2023-11-23	16.960	17.170	16.880	17.040	13.997	1,084,200
2023-11-22	17.010	17.370	16.880	16.970	13.939	2,619,800
2023-11-21	17.000	17.180	16.820	17.010	13.972	2,147,200
2023-11-20	17.160	17.200	16.900	17.060	14.013	2,279,700
2023-11-17	17.190	17.380	16.950	17.010	13.972	2,710,700
2023-11-16	16.950	17.390	16.930	17.190	14.120	5,329,000
2023-11-14	16.590	17.140	16.560	17.020	13.980	5,503,700
2023-11-13	16.910	17.050	16.400	16.500	13.553	3,891,400
2023-11-10	16.740	17.090	16.570	16.910	13.890	7,237,900
2023-11-09	16.710	16.760	16.270	16.420	13.487	2,231,300
2023-11-08	16.350	16.620	16.330	16.590	13.627	2,412,700
2023-11-07	15.950	16.420	15.950	16.350	13.430	2,368,000
2023-11-06	15.990	16.150	15.840	15.950	13.101	2,132,400
2023-11-03	15.550	16.190	15.540	15.940	13.093	5,060,800
2023-11-01	14.970	15.480	14.880	15.360	12.617	3,527,800
2023-10-31	14.840	15.050	14.730	14.990	12.313	1,742,900
2023-10-30	15.160	15.180	14.770	14.820	12.173	3,009,100
2023-10-27	15.560	15.600	15.040	15.120	12.419	2,080,400
2023-10-26	15.560	15.630	15.390	15.490	12.723	2,523,000
2023-10-25	15.650	15.840	15.320	15.450	12.691	2,757,600
2023-10-24	15.720	15.790	15.490	15.650	12.855	2,800,500
2023-10-23	15.100	15.690	15.100	15.560	12.781	2,366,300
2023-10-20	15.010	15.280	15.010	15.180	12.469	2,345,800
2023-10-19	15.000	15.250	14.930	15.120	12.419	5,296,900
2023-10-18	15.330	15.340	14.950	15.030	12.346	7,509,500
2023-10-17	15.500	15.680	15.340	15.400	12.649	3,762,300
2023-10-16	15.480	15.730	15.450	15.590	12.806	3,615,400
2023-10-13	15.910	15.930	15.350	15.450	12.691	3,200,000
2023-10-11	15.940	16.020	15.760	15.950	13.101	1,612,200
2023-10-10	15.650	16.010	15.590	15.950	13.101	2,882,100
2023-10-09	15.490	15.610	15.230	15.570	12.789	3,343,100
2023-10-06	15.510	15.560	15.200	15.540	12.764	3,005,800
2023-10-05	15.790	16.040	15.570	15.700	12.896	3,933,800
2023-10-04	16.010	16.050	15.760	15.850	13.019	3,571,000
2023-10-03	15.530	16.230	15.530	16.000	13.142	9,882,100
2023-10-02	15.300	15.700	15.180	15.660	12.863	6,419,400
2023-09-29	15.290	15.400	14.990	15.150	12.444	2,104,800
2023-09-28	15.000	15.260	14.950	15.130	12.428	2,617,900
2023-09-27	15.000	15.400	14.860	14.920	12.255	5,535,800
2023-09-26	15.020	15.490	14.950	14.950	12.280	4,388,800
2023-09-25	14.900	15.180	14.870	15.160	12.452	3,595,800
2023-09-22	15.060	15.140	14.860	14.880	12.222	3,515,600
2023-09-21	14.720	15.030	14.620	14.930	12.263	4,334,400
2023-09-20	14.630	15.170	14.610	14.880	12.222	4,235,600
2023-09-19	14.590	14.680	14.500	14.610	12.001	3,016,200
2023-09-18	14.680	14.780	14.520	14.640	12.025	1,693,500
2023-09-15	14.580	14.800	14.450	14.630	12.017	4,697,800
2023-09-14	14.720	14.720	14.400	14.510	11.918	2,497,800
2023-09-13	14.760	14.870	14.600	14.650	12.033	2,591,400
2023-09-12	14.490	14.730	14.460	14.680	12.058	2,200,200
2023-09-11	14.330	14.490	14.270	14.450	11.869	2,770,000
2023-09-08	14.280	14.330	14.150	14.250	11.705	3,196,400
2023-09-06	14.300	14.470	14.170	14.300	11.746	2,524,700
2023-09-05	14.560	14.560	14.280	14.310	11.754	4,405,700
2023-09-04	14.780	15.090	14.650	14.760	12.124	3,622,000
2023-09-01	14.790	14.810	14.580	14.730	11.960	6,471,700

← NewerPage 13 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.