Fleury S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.310	16.330	15.960	15.990	15.652	2,696,400
2026-04-24	16.210	16.410	16.140	16.210	15.867	1,810,500
2026-04-23	16.500	16.580	16.180	16.320	15.975	1,408,000
2026-04-22	16.660	16.730	16.440	16.500	16.151	1,117,900
2026-04-20	16.660	16.830	16.570	16.680	16.327	1,296,900
2026-04-17	17.000	17.130	16.430	16.650	16.298	4,640,100
2026-04-16	16.980	17.140	16.880	17.090	16.729	2,142,300
2026-04-15	17.560	17.640	16.710	17.050	16.689	4,467,400
2026-04-14	17.340	17.720	17.290	17.680	17.306	3,558,100
2026-04-13	16.800	17.340	16.760	17.260	16.895	2,420,800
2026-04-10	16.790	17.030	16.780	16.920	16.562	2,515,200
2026-04-09	16.210	16.830	16.150	16.780	16.425	2,803,300
2026-04-08	16.550	16.550	16.130	16.130	15.789	4,375,800
2026-04-07	15.800	15.970	15.700	15.910	15.574	1,966,400
2026-04-06	15.910	15.990	15.720	15.920	15.583	1,272,600
2026-04-02	15.700	15.930	15.540	15.880	15.544	3,309,500
2026-04-01	15.990	16.150	15.840	16.030	15.691	2,206,600
2026-03-31	15.870	16.080	15.640	15.930	15.593	2,309,700
2026-03-30	15.480	15.750	15.450	15.680	15.348	2,719,600
2026-03-27	15.450	15.640	15.300	15.400	15.074	3,388,400
2026-03-26	15.500	15.600	15.310	15.450	15.123	2,491,400
2026-03-25	15.650	15.860	15.500	15.730	15.397	3,089,700
2026-03-24	15.530	15.540	15.220	15.400	15.074	2,282,800
2026-03-23	15.340	15.600	15.100	15.560	15.231	3,519,300
2026-03-20	15.230	15.380	14.830	14.910	14.595	7,375,400
2026-03-19	15.110	15.440	15.020	15.340	15.016	3,061,700
2026-03-18	15.390	15.590	15.310	15.340	15.016	2,750,300
2026-03-17	15.540	15.810	15.400	15.490	15.162	2,846,800
2026-03-16	15.700	15.800	15.440	15.550	15.221	4,352,600
2026-03-13	15.700	15.940	15.290	15.390	15.065	2,952,500
2026-03-12	15.880	16.100	15.620	15.660	15.329	4,075,900
2026-03-11	16.140	16.350	15.990	16.250	15.906	2,178,400
2026-03-10	15.970	16.450	15.820	16.270	15.926	2,927,200
2026-03-09	15.990	16.040	15.540	15.920	15.583	5,240,900
2026-03-06	16.080	16.460	15.500	16.020	15.681	4,251,400
2026-03-05	16.560	16.650	16.030	16.030	15.691	3,168,800
2026-03-04	16.470	16.810	16.470	16.580	16.229	2,674,300
2026-03-03	16.520	16.710	16.300	16.420	16.073	7,387,500
2026-03-02	16.680	17.040	16.400	16.900	16.543	4,119,800
2026-02-27	17.200	17.240	16.820	16.820	16.464	3,237,400
2026-02-26	17.570	17.650	17.130	17.240	16.875	3,176,600
2026-02-25	17.700	17.760	17.460	17.570	17.199	1,292,900
2026-02-24	17.640	17.890	17.500	17.600	17.228	2,138,800
2026-02-23	17.770	17.800	17.320	17.550	17.179	2,615,600
2026-02-20	17.890	18.100	17.690	17.870	17.492	2,550,100
2026-02-19	17.810	17.970	17.550	17.950	17.570	1,441,700
2026-02-18	17.460	17.770	17.410	17.750	17.375	1,807,700
2026-02-13	16.960	17.600	16.930	17.520	17.150	2,906,900
2026-02-12	17.100	17.340	16.920	17.340	16.973	2,733,900
2026-02-11	17.050	17.240	16.960	17.150	16.787	5,876,200
2026-02-10	16.940	17.050	16.800	16.900	16.543	1,572,800
2026-02-09	16.930	17.050	16.730	16.940	16.582	7,419,600
2026-02-06	16.930	16.960	16.670	16.930	16.572	3,954,600
2026-02-05	16.670	16.990	16.520	16.840	16.484	2,772,000
2026-02-04	16.950	16.960	16.330	16.480	16.132	4,454,900
2026-02-03	17.030	17.240	16.850	16.950	16.592	2,324,900
2026-02-02	16.330	16.990	16.330	16.870	16.513	4,105,900
2026-01-30	16.760	16.850	16.410	16.620	16.269	2,301,200
2026-01-29	17.230	17.230	16.670	16.800	16.445	2,366,500
2026-01-28	17.100	17.310	16.930	17.100	16.738	3,083,300

← NewerPage 3 of 21 · 1,248 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.