Fleury S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	16.100	16.209	15.892	16.129	12.225	3,169,606
2022-03-25	15.654	16.100	15.654	16.020	12.143	4,817,136
2022-03-24	15.535	15.733	15.466	15.575	11.805	5,458,926
2022-03-23	16.050	16.050	15.327	15.377	11.655	14,287,992
2022-03-22	16.387	16.832	16.357	16.753	12.698	4,794,124
2022-03-21	16.535	16.555	16.050	16.228	11.735	4,623,602
2022-03-18	16.694	16.842	16.011	16.337	11.814	10,584,232
2022-03-17	17.080	17.080	16.397	16.694	12.072	4,965,918
2022-03-16	16.288	17.100	16.288	17.100	12.365	2,541,602
2022-03-15	16.327	16.585	16.050	16.189	11.707	1,505,003
2022-03-14	16.624	16.813	16.288	16.456	11.900	1,802,674
2022-03-11	17.228	17.308	16.436	16.506	11.936	2,294,727
2022-03-10	17.001	17.238	16.783	17.100	12.365	1,713,278
2022-03-09	16.842	17.387	16.793	17.238	12.466	2,199,604
2022-03-08	16.991	17.149	16.545	16.674	12.058	1,954,320
2022-03-07	17.387	17.783	16.882	16.931	12.244	2,190,590
2022-03-04	17.743	17.852	17.377	17.674	12.781	1,036,386
2022-03-03	17.773	17.971	17.625	17.724	12.817	1,782,313
2022-03-02	17.644	17.991	17.337	17.684	12.788	2,223,040
2022-02-25	18.040	18.278	17.724	17.783	12.859	2,036,081
2022-02-24	18.139	18.397	17.278	18.110	13.096	3,885,310
2022-02-23	18.971	19.288	18.555	18.555	13.418	1,977,438
2022-02-22	17.813	19.001	17.753	19.001	13.740	3,247,656
2022-02-21	18.011	18.149	17.555	17.555	12.695	1,379,869
2022-02-18	18.318	18.407	17.961	17.961	12.988	1,300,441
2022-02-17	18.615	18.664	18.139	18.268	13.210	1,603,944
2022-02-16	18.803	18.981	18.535	18.615	13.461	2,032,794
2022-02-15	18.080	18.813	17.892	18.813	13.604	4,093,478
2022-02-14	17.961	18.308	17.842	18.011	13.024	1,556,436
2022-02-11	18.575	18.714	17.922	18.060	13.060	1,732,366
2022-02-10	18.724	18.882	18.337	18.436	13.332	1,803,204
2022-02-09	18.922	19.139	18.694	18.823	13.611	1,225,678
2022-02-08	18.922	18.991	18.694	18.753	13.561	1,088,349
2022-02-07	19.189	19.337	18.862	18.931	13.690	2,424,846
2022-02-04	19.179	19.258	18.595	19.199	13.883	4,691,153
2022-02-03	19.318	19.486	19.060	19.219	13.898	1,759,514
2022-02-02	19.427	19.724	19.278	19.357	13.998	1,549,331
2022-02-01	19.981	20.050	19.120	19.456	14.069	2,193,241
2022-01-31	19.595	20.189	19.506	20.021	14.478	2,097,906
2022-01-28	19.268	19.852	19.129	19.595	14.170	1,848,910
2022-01-27	19.100	19.516	18.862	19.387	14.019	2,396,531
2022-01-26	18.902	19.219	18.823	18.951	13.704	1,785,707
2022-01-25	18.070	19.060	17.971	18.852	13.633	2,215,829
2022-01-24	18.852	18.852	18.228	18.238	13.189	1,518,895
2022-01-21	18.268	18.961	18.070	18.941	13.697	2,319,012
2022-01-20	18.070	18.318	17.724	18.308	13.239	3,382,122
2022-01-19	17.862	18.159	17.654	17.951	12.981	1,967,364
2022-01-18	17.476	17.684	17.347	17.664	12.774	1,236,495
2022-01-17	17.803	17.981	17.407	17.615	12.738	1,533,636
2022-01-14	17.318	17.862	17.258	17.753	12.838	1,640,848
2022-01-13	17.823	17.862	17.298	17.327	12.530	2,886,464
2022-01-12	17.595	18.060	17.436	17.832	12.895	2,862,073
2022-01-11	16.922	17.724	16.783	17.684	12.788	2,703,216
2022-01-10	16.407	17.209	16.050	17.030	12.315	3,297,073
2022-01-07	16.298	16.466	15.941	16.416	11.871	2,061,850
2022-01-06	15.872	16.714	15.733	16.258	11.757	4,861,675
2022-01-05	15.931	16.347	15.694	15.733	11.377	2,675,220
2022-01-04	16.862	16.941	16.110	16.179	11.700	3,077,770
2022-01-03	17.832	17.961	16.753	16.753	12.115	3,610,969
2021-12-30	17.476	17.971	17.407	17.813	12.881	1,916,249

← NewerPage 20 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.