Fleury S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	17.634	17.753	17.377	17.476	12.637	997,361
2021-12-28	17.417	17.595	17.268	17.585	12.716	885,695
2021-12-27	17.209	17.446	17.149	17.417	12.595	844,125
2021-12-23	17.436	17.436	17.040	17.219	12.451	842,110
2021-12-22	17.496	17.605	17.199	17.268	12.487	978,485
2021-12-21	17.684	17.902	17.288	17.516	12.666	1,685,600
2021-12-20	18.298	18.298	17.654	17.803	12.874	1,786,343
2021-12-17	18.526	18.535	18.110	18.298	13.160	1,730,775
2021-12-16	19.189	19.367	18.585	18.605	13.381	3,218,069
2021-12-15	18.258	19.120	18.139	19.030	13.687	2,953,167
2021-12-14	18.842	19.120	18.189	18.189	13.081	1,548,588
2021-12-13	18.981	19.456	18.862	18.862	13.566	1,309,773
2021-12-10	19.209	19.288	18.773	18.862	13.566	1,306,803
2021-12-09	19.030	19.199	18.595	18.862	13.566	1,042,219
2021-12-08	18.654	19.654	18.615	19.060	13.708	1,488,354
2021-12-07	18.397	18.664	18.070	18.615	13.388	2,308,407
2021-12-06	18.427	18.595	18.169	18.278	13.146	1,400,018
2021-12-03	17.783	18.832	17.783	18.377	13.217	3,055,819
2021-12-02	16.892	17.832	16.892	17.753	12.768	2,214,238
2021-12-01	17.476	17.595	16.694	16.763	12.056	1,663,330
2021-11-30	17.674	17.763	16.902	17.298	12.441	2,017,417
2021-11-29	18.001	18.090	17.704	17.704	12.733	1,200,439
2021-11-26	18.228	18.407	17.516	17.842	12.832	2,669,069
2021-11-25	18.407	18.763	18.228	18.763	13.494	1,215,816
2021-11-24	18.318	18.793	18.169	18.407	13.238	1,692,493
2021-11-23	18.605	18.644	18.030	18.446	13.267	2,384,972
2021-11-22	19.110	19.209	18.466	18.526	13.324	1,499,277
2021-11-19	19.070	19.605	18.971	19.100	13.737	1,407,547
2021-11-18	19.110	19.506	18.832	19.011	13.673	2,462,386
2021-11-17	20.050	20.199	18.763	18.951	13.630	3,950,210
2021-11-16	20.585	20.674	19.704	19.803	14.242	1,907,766
2021-11-12	21.090	21.219	20.377	20.486	14.734	1,183,048
2021-11-11	21.080	21.585	20.932	21.189	15.239	2,505,016
2021-11-10	20.644	21.110	20.526	20.872	15.011	1,858,030
2021-11-09	20.417	20.852	20.298	20.664	14.862	1,462,161
2021-11-08	20.427	20.981	20.149	20.268	14.577	2,186,667
2021-11-05	19.872	20.575	19.862	20.486	14.734	3,266,850
2021-11-04	19.882	20.179	19.605	19.793	14.235	2,317,951
2021-11-03	18.803	20.021	18.733	19.882	14.299	3,258,791
2021-11-01	18.813	19.050	18.427	18.922	13.608	5,225,413
2021-10-29	18.060	18.961	18.030	18.644	13.409	6,953,643
2021-10-28	18.674	18.862	18.120	18.159	13.060	2,444,676
2021-10-27	19.288	19.427	18.733	18.832	13.544	3,732,604
2021-10-26	19.852	20.050	19.476	19.535	14.050	1,880,618
2021-10-25	19.456	20.139	19.337	19.892	14.306	1,909,993
2021-10-22	19.456	19.575	18.644	19.308	13.886	4,354,563
2021-10-21	19.902	20.149	19.466	19.823	14.256	2,299,393
2021-10-20	20.446	20.724	20.070	20.169	14.506	1,584,326
2021-10-19	21.100	21.110	20.229	20.328	14.620	2,485,398
2021-10-18	21.080	21.635	20.872	21.357	15.360	1,022,812
2021-10-15	21.199	21.288	21.001	21.159	15.218	926,417
2021-10-14	21.298	21.338	20.922	21.189	15.239	1,326,422

← NewerPage 21 of 21 · 1,252 trading days

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.