Fleury S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	16.000	16.160	15.730	15.930	12.319	3,548,895
2023-06-06	15.440	15.690	15.340	15.550	12.025	4,260,375
2023-06-05	15.640	15.660	15.290	15.410	11.916	5,684,175
2023-06-02	15.950	16.380	15.590	15.700	12.141	5,655,930
2023-06-01	15.680	15.920	15.570	15.850	12.257	3,554,880
2023-05-31	15.930	15.930	15.510	15.590	12.056	6,081,075
2023-05-30	16.210	16.340	15.810	15.940	12.326	4,222,260
2023-05-29	16.500	16.510	16.030	16.100	12.450	2,909,445
2023-05-26	16.870	16.900	16.390	16.480	12.744	3,297,735
2023-05-25	16.720	16.850	16.440	16.690	12.906	3,817,800
2023-05-24	16.310	16.470	16.160	16.380	12.667	4,262,685
2023-05-23	16.850	16.870	16.240	16.360	12.651	4,125,765
2023-05-22	16.740	17.190	16.730	16.840	13.022	4,231,710
2023-05-19	16.630	17.200	16.500	16.790	12.984	4,503,660
2023-05-18	16.200	16.700	16.050	16.600	12.837	4,108,020
2023-05-17	16.240	16.450	15.960	16.200	12.527	5,490,765
2023-05-16	16.630	16.710	16.130	16.210	12.535	4,598,265
2023-05-15	16.730	16.730	16.440	16.580	12.821	2,474,010
2023-05-12	16.250	16.690	16.150	16.630	12.860	2,612,190
2023-05-11	16.300	16.630	16.110	16.460	12.728	2,445,240
2023-05-10	16.220	16.390	16.030	16.350	12.643	2,547,300
2023-05-09	15.670	16.480	15.610	16.230	12.551	3,715,950
2023-05-08	15.810	15.920	15.440	15.860	12.264	2,854,005
2023-05-05	14.670	15.810	14.490	15.810	12.226	5,010,180
2023-05-04	14.550	14.670	14.230	14.610	11.298	4,377,975
2023-05-03	14.570	14.870	14.350	14.470	11.190	11,921,385
2023-05-02	14.500	14.690	14.250	14.480	11.197	5,336,520
2023-04-28	14.260	14.520	14.130	14.520	11.228	5,399,940
2023-04-27	14.200	14.290	14.100	14.290	11.050	1,370,040
2023-04-26	14.190	14.370	14.060	14.190	10.973	1,476,720
2023-04-25	14.310	14.310	14.000	14.190	10.973	1,862,385
2023-04-24	14.090	14.580	14.090	14.300	11.058	2,223,690
2023-04-20	14.020	14.240	13.850	14.240	11.012	1,733,970
2023-04-19	14.300	14.380	13.970	13.990	10.818	3,120,495
2023-04-18	14.700	14.790	14.420	14.430	11.159	2,829,855
2023-04-17	14.590	14.790	14.350	14.540	11.244	1,573,110
2023-04-14	14.460	14.700	14.200	14.570	11.267	2,317,350
2023-04-13	14.770	14.860	14.520	14.530	11.236	2,055,165
2023-04-12	14.520	15.150	14.520	14.730	11.391	3,796,800
2023-04-11	13.970	14.600	13.970	14.530	11.236	17,139,150
2023-04-10	14.210	14.270	13.790	13.930	10.772	1,561,875
2023-04-06	14.110	14.260	14.040	14.110	10.911	1,323,420
2023-04-05	14.290	14.410	13.780	14.180	10.965	3,488,730
2023-04-04	14.150	14.500	14.070	14.140	10.934	3,537,555
2023-04-03	14.560	14.560	14.050	14.150	10.942	1,613,745
2023-03-31	14.890	14.950	14.360	14.520	11.228	1,845,375
2023-03-30	14.710	14.980	14.620	14.820	11.460	2,592,450
2023-03-29	14.860	14.960	14.390	14.530	11.236	2,010,015
2023-03-28	14.390	14.890	14.360	14.800	11.445	2,413,530
2023-03-27	14.750	14.790	14.430	14.430	11.159	3,347,085
2023-03-24	14.280	14.730	14.270	14.600	11.290	5,543,580
2023-03-23	14.330	14.540	14.000	14.230	11.004	2,904,720
2023-03-22	14.440	14.560	14.030	14.330	11.081	3,249,750
2023-03-21	14.040	14.510	14.010	14.440	11.166	2,400,615
2023-03-20	14.510	14.530	13.780	13.970	10.803	3,751,545
2023-03-17	14.200	14.800	14.050	14.510	11.220	6,776,175
2023-03-16	14.640	14.930	14.500	14.840	11.476	3,107,580
2023-03-15	14.260	14.690	14.160	14.570	11.267	2,000,880
2023-03-14	14.450	14.770	14.280	14.410	11.143	1,726,620
2023-03-13	14.370	14.710	14.230	14.590	11.282	1,484,805

← NewerPage 15 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.