Fleury S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	14.780	14.790	14.430	14.500	11.213	1,863,120
2023-03-09	14.650	15.000	14.620	14.780	11.429	4,270,980
2023-03-08	14.090	14.840	14.090	14.670	11.344	3,780,945
2023-03-07	14.180	14.180	13.870	14.130	10.927	1,167,915
2023-03-06	13.950	14.220	13.690	14.130	10.927	1,957,830
2023-03-03	13.970	14.060	13.850	13.910	10.757	1,286,670
2023-03-02	14.270	14.270	13.970	13.970	10.803	1,592,220
2023-03-01	14.250	14.470	14.060	14.250	11.019	2,953,440
2023-02-28	14.530	14.640	14.190	14.190	10.973	2,830,065
2023-02-27	14.650	14.750	14.420	14.530	11.236	1,253,385
2023-02-24	14.840	14.890	14.530	14.650	11.329	975,135
2023-02-23	15.160	15.200	14.770	14.840	11.476	3,387,930
2023-02-22	15.350	15.350	14.710	15.170	11.731	2,132,445
2023-02-17	15.250	15.450	15.190	15.390	11.901	1,116,570
2023-02-16	14.930	15.480	14.800	15.340	11.862	2,136,960
2023-02-15	14.680	15.200	14.570	15.030	11.623	2,665,005
2023-02-14	14.880	14.990	14.500	14.700	11.367	2,134,545
2023-02-13	14.480	14.920	14.430	14.850	11.483	2,433,795
2023-02-10	14.770	14.850	14.250	14.500	11.213	4,414,515
2023-02-09	15.200	15.200	14.860	14.860	11.491	2,484,825
2023-02-08	15.170	15.390	14.950	15.220	11.770	2,183,370
2023-02-07	14.830	15.050	14.790	15.000	11.599	2,571,555
2023-02-06	15.020	15.100	14.750	14.840	11.476	1,839,915
2023-02-03	15.690	15.690	15.060	15.110	11.684	2,590,560
2023-02-02	15.510	16.040	15.500	15.900	12.295	2,945,460
2023-02-01	15.410	15.790	15.370	15.600	12.063	3,597,720
2023-01-31	15.030	15.560	14.980	15.480	11.971	2,924,775
2023-01-30	14.910	15.110	14.850	14.990	11.592	1,768,830
2023-01-27	15.100	15.200	14.790	14.870	11.499	2,402,715
2023-01-26	15.500	15.590	15.050	15.110	11.684	3,544,905
2023-01-25	15.070	15.590	14.950	15.480	11.971	4,426,905
2023-01-24	14.610	14.960	14.480	14.890	11.514	3,551,205
2023-01-23	14.990	15.140	14.460	14.570	11.267	6,401,010
2023-01-20	15.470	15.470	15.000	15.000	11.599	5,218,185
2023-01-19	15.210	15.580	15.160	15.500	11.986	6,976,200
2023-01-18	15.540	15.570	15.290	15.400	11.909	3,172,470
2023-01-17	14.910	15.460	14.900	15.370	11.886	2,120,265
2023-01-16	15.060	15.270	14.880	14.880	11.507	1,819,650
2023-01-13	15.650	15.700	15.140	15.180	11.739	2,799,510
2023-01-12	15.900	16.130	15.680	15.810	12.226	2,054,115
2023-01-11	15.450	15.980	15.380	15.960	12.342	2,947,245
2023-01-10	15.050	15.660	14.860	15.470	11.963	2,911,860
2023-01-09	15.540	15.550	15.030	15.110	11.684	2,096,535
2023-01-06	15.180	15.640	15.020	15.590	12.056	3,760,575
2023-01-05	14.950	15.340	14.950	15.120	11.692	3,204,285
2023-01-04	14.650	14.950	14.480	14.850	11.483	3,675,000
2023-01-03	15.080	15.230	14.480	14.550	11.251	2,256,555
2023-01-02	15.110	15.260	14.830	15.110	11.684	2,002,140
2022-12-29	16.110	16.270	15.450	15.450	11.947	3,416,490
2022-12-28	15.750	16.160	15.750	16.050	12.411	2,180,745
2022-12-27	15.540	16.000	15.420	15.700	12.141	2,823,240
2022-12-26	15.760	15.840	15.490	15.490	11.978	1,315,230
2022-12-23	15.460	16.050	15.450	15.780	12.203	2,416,365
2022-12-22	15.100	15.520	15.100	15.410	11.916	2,008,125
2022-12-21	14.980	15.320	14.800	15.110	11.684	2,428,440
2022-12-20	15.500	15.970	15.000	15.030	11.623	4,968,600
2022-12-19	15.800	15.920	15.500	15.800	12.218	1,588,335
2022-12-16	15.740	15.890	15.360	15.580	11.809	2,228,520
2022-12-15	15.360	15.900	15.140	15.740	11.930	2,237,550
2022-12-14	14.760	15.680	14.520	15.480	11.733	6,102,180

← NewerPage 16 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.