Fleury S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	14.110	14.337	13.921	14.020	10.627	1,552,830
2022-06-22	14.100	14.248	13.822	14.060	10.657	1,871,816
2022-06-21	13.971	14.218	13.703	14.218	10.777	2,804,702
2022-06-20	13.941	14.159	13.803	13.971	10.589	1,526,425
2022-06-17	14.506	14.585	14.080	14.080	10.672	4,222,748
2022-06-15	14.347	14.822	14.288	14.743	11.175	2,088,468
2022-06-14	14.595	14.634	13.991	14.179	10.747	2,644,149
2022-06-13	14.813	14.931	14.397	14.595	11.062	2,369,596
2022-06-10	14.852	15.278	14.605	15.011	11.377	1,900,449
2022-06-09	14.951	15.080	14.674	14.941	11.325	1,450,178
2022-06-08	14.674	15.298	14.674	14.951	11.332	1,736,077
2022-06-07	15.060	15.090	14.723	14.902	11.295	1,782,950
2022-06-06	15.506	15.565	15.020	15.110	11.452	799,056
2022-06-03	15.684	15.684	15.327	15.426	11.692	1,759,407
2022-06-02	15.397	15.813	15.397	15.743	11.932	2,121,766
2022-06-01	15.149	15.684	15.119	15.228	11.542	2,738,424
2022-05-31	15.189	15.298	14.991	15.030	11.392	2,958,999
2022-05-30	15.258	15.466	14.902	15.050	11.407	754,940
2022-05-27	15.278	15.416	15.129	15.248	11.557	1,172,974
2022-05-26	14.793	15.327	14.783	15.258	11.565	3,024,005
2022-05-25	14.634	14.872	14.476	14.773	11.197	1,827,171
2022-05-24	14.446	14.822	14.397	14.822	11.235	2,102,996
2022-05-23	14.991	14.991	14.496	14.605	11.069	2,087,514
2022-05-20	14.664	14.931	14.535	14.832	11.242	1,677,858
2022-05-19	14.486	14.694	14.416	14.515	11.002	2,276,487
2022-05-18	14.595	15.001	14.476	14.595	11.062	2,540,966
2022-05-17	14.456	14.842	14.456	14.575	11.047	2,126,114
2022-05-16	14.446	14.644	14.179	14.397	10.912	1,800,341
2022-05-13	14.228	14.535	14.090	14.436	10.942	1,458,979
2022-05-12	13.456	14.209	13.416	14.129	10.709	3,099,828
2022-05-11	14.070	14.070	13.397	13.555	10.274	3,720,303
2022-05-10	13.912	14.110	13.614	14.060	10.657	2,903,961
2022-05-09	13.654	13.882	13.416	13.793	10.454	2,778,085
2022-05-06	14.060	14.525	13.694	13.793	10.454	4,704,091
2022-05-05	14.416	14.426	13.912	14.030	10.634	3,480,321
2022-05-04	14.347	14.674	14.040	14.565	11.039	3,032,171
2022-05-03	14.308	14.506	14.060	14.357	10.882	2,271,715
2022-05-02	14.268	14.506	14.110	14.308	10.844	2,628,772
2022-04-29	15.238	15.238	14.278	14.278	10.822	3,566,324
2022-04-28	15.397	15.426	15.050	15.060	11.415	2,090,059
2022-04-27	15.575	15.674	15.268	15.357	11.640	2,070,546
2022-04-26	15.377	15.545	15.238	15.288	11.587	1,954,002
2022-04-25	15.347	15.624	15.209	15.476	11.730	1,469,372
2022-04-22	15.466	15.654	15.377	15.456	11.715	1,394,928
2022-04-20	15.694	15.991	15.525	15.694	11.895	1,243,494
2022-04-19	15.535	15.753	15.367	15.694	11.895	2,443,510
2022-04-18	15.317	15.882	15.189	15.723	11.917	3,385,940
2022-04-14	14.852	15.416	14.783	15.337	11.625	3,645,752
2022-04-13	14.951	15.070	14.803	14.921	11.310	2,713,927
2022-04-12	15.308	15.327	14.743	14.872	11.272	2,822,306
2022-04-11	15.525	15.525	15.100	15.100	11.445	2,693,036
2022-04-08	15.763	15.832	15.367	15.654	11.865	2,593,459
2022-04-07	15.694	15.991	15.694	15.902	12.053	2,384,972
2022-04-06	16.060	16.080	15.654	15.892	12.045	2,941,820
2022-04-05	16.624	16.624	16.100	16.139	12.233	2,293,349
2022-04-04	16.575	16.634	16.308	16.535	12.533	1,944,140
2022-04-01	16.030	16.555	16.001	16.446	12.465	3,271,304
2022-03-31	16.179	16.218	15.733	15.852	12.015	3,330,266
2022-03-30	16.575	16.664	15.991	16.080	12.188	2,849,029
2022-03-29	16.317	16.624	16.317	16.535	12.533	3,333,765

← NewerPage 19 of 21 · 1,252 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.