Fleury S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	16.001	16.367	15.694	16.347	12.390	2,086,983
2022-09-14	16.119	16.228	16.001	16.030	12.150	889,089
2022-09-13	16.525	16.525	15.971	16.169	12.255	1,863,545
2022-09-12	16.981	17.120	16.714	16.823	12.751	941,687
2022-09-09	16.882	17.169	16.783	16.842	12.766	1,069,473
2022-09-08	16.525	17.011	16.516	16.773	12.713	1,399,276
2022-09-06	16.832	16.902	16.446	16.525	12.525	1,640,636
2022-09-05	16.525	17.021	16.466	16.961	12.856	1,557,390
2022-09-02	16.080	16.664	16.040	16.486	12.495	1,865,666
2022-09-01	15.605	16.070	15.555	16.020	12.143	1,801,614
2022-08-31	16.020	16.407	15.456	15.605	11.827	3,327,084
2022-08-30	16.377	16.506	15.862	15.912	12.060	1,593,021
2022-08-29	16.179	16.535	16.100	16.308	12.360	1,584,008
2022-08-26	16.595	16.882	16.209	16.228	12.300	1,523,137
2022-08-25	16.337	16.654	16.218	16.585	12.570	1,338,087
2022-08-24	16.011	16.476	15.862	16.337	12.383	1,462,479
2022-08-23	15.822	16.080	15.793	15.961	12.098	1,003,300
2022-08-22	16.090	16.090	15.773	15.872	12.030	999,801
2022-08-19	16.070	16.288	15.882	16.149	12.240	1,734,381
2022-08-18	16.268	16.268	15.882	16.090	12.195	1,153,461
2022-08-17	16.367	16.436	16.139	16.139	12.233	1,784,540
2022-08-16	16.555	16.585	16.199	16.525	12.525	1,456,434
2022-08-15	15.803	16.803	15.763	16.555	12.548	2,365,990
2022-08-12	16.011	16.228	15.644	16.020	12.143	1,991,330
2022-08-11	16.298	16.416	15.783	15.902	12.053	1,957,077
2022-08-10	15.773	16.288	15.753	16.288	12.345	2,376,171
2022-08-09	15.555	15.723	15.288	15.605	11.827	2,479,565
2022-08-08	15.308	15.585	15.080	15.476	11.730	2,627,818
2022-08-05	16.377	16.615	15.169	15.288	11.587	5,331,777
2022-08-04	16.090	16.783	16.020	16.377	12.413	2,328,344
2022-08-03	15.842	16.070	15.822	15.941	12.083	1,096,514
2022-08-02	15.694	15.921	15.545	15.793	11.970	2,058,351
2022-08-01	15.991	16.080	15.674	15.694	11.895	1,307,758
2022-07-29	15.803	16.199	15.733	16.011	12.135	1,729,078
2022-07-28	15.268	15.912	15.268	15.783	11.962	1,386,126
2022-07-27	15.060	15.486	14.971	15.377	11.655	1,841,805
2022-07-26	14.813	15.050	14.763	14.991	11.362	1,555,481
2022-07-25	15.199	15.298	14.773	14.852	11.257	1,431,726
2022-07-22	15.040	15.228	14.842	15.119	11.460	1,834,276
2022-07-21	14.902	15.060	14.733	14.991	11.362	1,416,243
2022-07-20	15.020	15.149	14.813	14.991	11.362	2,136,613
2022-07-19	15.644	15.714	15.050	15.110	11.452	2,197,271
2022-07-18	16.179	16.179	15.337	15.496	11.745	2,462,704
2022-07-15	15.892	16.238	15.763	16.189	12.270	2,511,697
2022-07-14	15.555	15.941	15.416	15.862	12.023	1,387,929
2022-07-13	15.694	16.020	15.614	15.694	11.895	1,807,446
2022-07-12	15.644	15.981	15.575	15.813	11.985	1,824,626
2022-07-11	15.595	15.931	15.515	15.644	11.857	1,189,199
2022-07-08	15.872	16.090	15.733	15.763	11.948	2,640,861
2022-07-07	15.644	15.931	15.347	15.931	12.075	3,316,268
2022-07-06	15.288	15.793	15.139	15.466	11.722	2,444,994
2022-07-05	15.228	15.585	14.852	15.258	11.565	3,335,780
2022-07-04	15.515	15.654	15.149	15.327	11.617	2,712,230
2022-07-01	15.991	16.218	15.209	15.714	11.910	8,863,742
2022-06-30	15.070	16.248	14.961	16.139	12.233	12,839,510
2022-06-29	13.931	14.100	13.773	13.902	10.537	1,647,741
2022-06-28	14.110	14.110	13.793	13.921	10.552	2,220,283
2022-06-27	14.337	14.347	13.951	14.030	10.634	990,999
2022-06-24	14.070	14.288	13.783	14.258	10.807	1,853,682
2022-06-23	14.110	14.337	13.921	14.020	10.627	1,552,830

← NewerPage 18 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.