Fleury S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	15.500	15.660	14.940	14.960	11.339	3,598,455
2022-12-12	15.660	15.900	15.260	15.500	11.748	2,926,770
2022-12-09	15.990	16.050	15.590	15.700	11.900	2,563,995
2022-12-08	16.600	16.600	15.880	15.950	12.089	3,122,280
2022-12-07	16.580	16.850	16.390	16.760	12.703	1,424,430
2022-12-06	17.250	17.250	16.440	16.660	12.627	3,281,250
2022-12-05	17.200	17.460	17.070	17.210	13.044	1,639,155
2022-12-02	17.480	18.110	17.450	17.540	13.294	2,324,595
2022-12-01	17.600	17.840	17.370	17.460	13.234	1,788,360
2022-11-30	17.640	17.870	17.260	17.730	13.438	1,358,595
2022-11-29	17.480	18.260	17.450	17.720	13.431	3,313,170
2022-11-28	17.320	17.550	17.190	17.480	13.249	1,996,995
2022-11-25	17.400	17.450	16.840	17.160	13.006	1,945,125
2022-11-24	17.020	17.580	17.010	17.400	13.188	1,246,665
2022-11-23	17.080	17.190	16.720	16.910	12.817	1,420,650
2022-11-22	17.600	17.680	17.020	17.190	13.029	1,828,260
2022-11-21	17.190	17.700	17.160	17.540	13.294	4,994,850
2022-11-18	17.490	17.780	17.050	17.100	12.961	2,869,755
2022-11-17	17.010	17.520	16.590	17.300	13.112	2,649,150
2022-11-16	17.470	17.490	16.950	17.130	12.984	3,950,625
2022-11-14	17.620	18.010	17.440	17.470	13.241	3,494,505
2022-11-11	17.680	17.790	17.190	17.390	13.181	4,558,470
2022-11-10	17.710	18.050	17.230	17.810	13.499	5,259,765
2022-11-09	18.110	18.540	18.070	18.140	13.749	2,104,200
2022-11-08	18.090	18.730	17.800	18.200	13.795	4,523,190
2022-11-07	19.090	19.160	18.130	18.170	13.772	3,388,770
2022-11-04	18.780	19.580	18.630	18.970	14.378	5,982,375
2022-11-03	18.180	18.900	18.140	18.540	14.052	2,710,680
2022-11-01	18.500	18.720	18.050	18.380	13.931	3,782,205
2022-10-31	18.120	18.730	17.950	18.600	14.098	4,024,965
2022-10-28	17.930	18.450	17.870	18.340	13.901	2,379,300
2022-10-27	17.570	18.420	17.500	18.060	13.689	2,198,700
2022-10-26	18.080	18.310	17.340	17.520	13.279	2,846,130
2022-10-25	18.300	18.510	17.880	18.280	13.855	3,591,945
2022-10-24	18.010	18.630	18.010	18.300	13.870	3,991,680
2022-10-21	17.880	18.350	17.750	18.170	13.772	2,455,845
2022-10-20	18.238	18.417	18.030	18.080	13.704	3,586,049
2022-10-19	18.219	18.714	17.991	18.129	13.741	2,607,987
2022-10-18	17.793	18.199	17.506	18.199	13.794	4,651,492
2022-10-17	18.169	18.308	17.694	17.763	13.463	4,185,526
2022-10-14	18.951	19.001	18.030	18.288	13.861	2,539,269
2022-10-13	18.832	19.070	18.605	18.941	14.357	2,046,792
2022-10-11	19.565	19.684	18.991	19.169	14.529	2,098,012
2022-10-10	19.417	19.763	19.407	19.625	14.874	1,713,171
2022-10-07	19.565	19.724	19.100	19.367	14.679	2,348,281
2022-10-06	18.912	19.832	18.862	19.704	14.934	4,047,667
2022-10-05	18.595	18.961	18.397	18.823	14.266	3,662,084
2022-10-04	18.724	18.981	18.407	18.506	14.026	3,782,234
2022-10-03	18.080	18.496	17.585	18.377	13.929	5,955,433
2022-09-30	17.169	17.605	16.813	17.506	13.268	2,698,762
2022-09-29	16.922	17.238	16.803	17.199	13.036	2,229,403
2022-09-28	17.387	17.486	17.070	17.199	13.036	1,667,360
2022-09-27	17.813	17.892	17.189	17.377	13.171	2,172,138
2022-09-26	17.961	17.961	17.595	17.743	13.448	2,237,887
2022-09-23	17.278	18.228	17.228	18.090	13.711	4,128,898
2022-09-22	17.129	17.486	16.605	17.446	13.223	1,999,495
2022-09-21	17.060	17.219	16.872	17.001	12.886	2,480,308
2022-09-20	16.803	17.169	16.743	17.060	12.931	1,721,125
2022-09-19	16.823	16.922	16.397	16.803	12.735	1,931,944
2022-09-16	16.238	16.931	16.149	16.832	12.758	2,400,985

← NewerPage 17 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.