Fleury S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	15.010	15.050	14.650	14.760	11.985	4,009,800
2023-08-30	15.200	15.260	14.930	14.960	12.147	1,945,100
2023-08-29	15.090	15.240	14.870	15.100	12.261	3,633,500
2023-08-28	14.990	15.050	14.760	15.000	12.179	1,999,000
2023-08-25	15.300	15.320	14.880	15.010	12.187	1,946,600
2023-08-24	15.500	15.520	15.150	15.230	12.366	2,200,900
2023-08-23	15.480	15.550	15.330	15.460	12.553	2,971,500
2023-08-22	15.400	15.620	15.340	15.480	12.569	3,038,900
2023-08-21	15.080	15.380	15.010	15.310	12.431	2,913,000
2023-08-18	15.100	15.300	15.000	15.180	12.326	2,625,200
2023-08-17	14.900	15.180	14.880	15.100	12.261	4,541,500
2023-08-16	14.870	15.060	14.720	14.880	12.082	3,047,100
2023-08-15	15.000	15.150	14.780	14.830	12.041	3,003,900
2023-08-14	15.350	15.350	14.880	14.970	12.155	5,013,600
2023-08-11	15.400	15.580	15.050	15.250	12.382	4,168,800
2023-08-10	15.370	15.510	15.180	15.450	12.545	2,488,700
2023-08-09	15.420	15.420	15.100	15.330	12.447	2,886,500
2023-08-08	15.500	15.690	15.330	15.400	12.504	3,031,500
2023-08-07	15.950	16.010	15.550	15.690	12.740	2,466,700
2023-08-04	16.040	16.270	15.820	15.940	12.943	3,659,800
2023-08-03	15.870	16.170	15.760	16.000	12.991	3,015,500
2023-08-02	15.750	15.850	15.500	15.790	12.821	2,417,400
2023-08-01	16.000	16.070	15.740	15.810	12.837	3,287,300
2023-07-31	16.260	16.400	16.040	16.110	13.081	2,756,200
2023-07-28	15.900	16.250	15.890	16.070	13.048	2,080,900
2023-07-27	16.050	16.200	15.730	15.820	12.845	1,888,100
2023-07-26	15.860	16.200	15.840	16.020	13.008	3,378,600
2023-07-25	15.950	16.170	15.800	15.800	12.829	2,289,700
2023-07-24	15.530	15.790	15.440	15.670	12.723	3,278,400
2023-07-21	15.260	15.600	15.170	15.480	12.569	3,214,500
2023-07-20	15.340	15.340	15.080	15.160	12.309	1,642,100
2023-07-19	15.370	15.380	15.060	15.190	12.334	2,457,000
2023-07-18	15.320	15.530	15.260	15.340	12.455	1,524,600
2023-07-17	15.130	15.510	15.130	15.430	12.529	2,185,700
2023-07-14	15.470	15.580	15.150	15.310	12.431	2,503,100
2023-07-13	15.550	15.850	15.460	15.520	12.602	2,089,600
2023-07-12	15.920	16.010	15.460	15.550	12.626	3,465,000
2023-07-11	16.000	16.050	15.570	15.850	12.870	3,799,500
2023-07-10	16.260	16.370	16.040	16.120	13.089	1,453,000
2023-07-07	16.180	16.480	16.050	16.210	13.162	6,091,100
2023-07-06	16.380	16.390	16.040	16.140	13.105	3,605,600
2023-07-05	16.150	16.610	16.000	16.450	13.357	3,212,900
2023-07-04	16.350	16.510	16.040	16.200	13.154	2,034,300
2023-07-03	16.190	16.370	15.900	16.300	13.235	3,003,800
2023-06-30	15.990	16.310	15.980	16.050	13.032	4,241,700
2023-06-29	15.610	15.910	15.600	15.890	12.902	3,212,700
2023-06-28	15.600	15.880	15.540	15.590	12.658	2,696,700
2023-06-27	15.840	15.990	15.460	15.600	12.667	2,721,200
2023-06-26	16.170	16.240	15.650	15.770	12.805	2,162,000
2023-06-23	15.720	16.360	15.720	16.130	13.097	3,932,200
2023-06-22	15.700	15.740	15.440	15.700	12.748	2,532,100
2023-06-21	15.600	15.870	15.500	15.720	12.764	2,512,500
2023-06-20	15.500	15.820	15.440	15.720	12.764	2,567,100
2023-06-19	15.650	15.750	15.510	15.580	12.650	1,851,100
2023-06-16	15.930	16.130	15.650	15.650	12.707	7,499,400
2023-06-15	15.950	16.330	15.710	15.990	12.983	4,820,300
2023-06-14	15.090	15.920	15.080	15.920	12.926	6,742,500
2023-06-13	16.000	16.080	15.050	15.050	12.220	5,276,200
2023-06-12	15.950	16.350	15.950	16.320	12.620	3,516,240
2023-06-09	15.980	16.170	15.810	15.890	12.288	3,289,755

← NewerPage 14 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.