Fleury S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	16.930	17.180	16.890	17.010	16.650	2,436,800
2026-01-26	16.800	16.920	16.560	16.780	16.425	2,254,100
2026-01-23	16.460	16.900	16.290	16.770	16.415	2,784,500
2026-01-22	16.110	16.730	16.110	16.470	16.122	5,972,500
2026-01-21	15.890	16.380	15.860	16.020	15.681	4,450,800
2026-01-20	15.550	15.640	15.430	15.640	15.309	1,982,000
2026-01-19	15.380	15.680	15.360	15.600	15.270	1,357,900
2026-01-16	15.690	16.020	15.430	15.430	15.104	2,757,400
2026-01-15	15.740	15.830	15.490	15.730	15.397	2,425,600
2026-01-14	15.280	15.560	15.210	15.560	15.231	2,795,900
2026-01-13	15.500	15.500	15.090	15.130	14.810	5,059,100
2026-01-12	15.500	15.640	15.370	15.500	15.172	2,131,700
2026-01-09	15.590	15.870	15.330	15.500	15.172	3,850,800
2026-01-08	15.350	15.530	15.140	15.150	14.830	9,050,800
2026-01-07	15.640	15.640	15.220	15.350	15.025	2,482,100
2026-01-06	15.010	15.740	15.010	15.590	15.260	4,771,400
2026-01-05	14.810	15.000	14.670	15.000	14.683	1,453,400
2026-01-02	15.090	15.100	14.820	14.830	14.516	2,131,600
2025-12-30	14.770	15.050	14.770	15.000	14.683	2,067,200
2025-12-29	14.880	14.880	14.740	14.770	14.458	908,700
2025-12-26	14.950	14.960	14.760	14.890	14.575	1,007,700
2025-12-23	14.660	15.000	14.620	15.000	14.683	1,475,400
2025-12-22	14.540	14.670	14.460	14.640	14.330	2,558,600
2025-12-19	14.700	14.810	14.530	14.530	14.223	2,290,600
2025-12-18	14.480	14.730	14.480	14.700	14.389	3,414,400
2025-12-17	14.600	14.920	14.410	14.560	14.252	4,128,600
2025-12-16	15.100	15.150	14.770	14.770	14.458	2,363,200
2025-12-15	15.200	15.300	15.120	15.200	14.879	2,080,400
2025-12-12	14.800	15.140	14.800	15.080	14.761	1,537,700
2025-12-11	14.740	14.980	14.630	14.810	14.497	2,242,400
2025-12-10	14.530	14.930	14.360	14.820	14.507	3,787,200
2025-12-09	14.480	14.560	13.900	14.410	14.105	4,846,300
2025-12-08	14.520	14.790	14.430	14.500	14.193	2,133,200
2025-12-05	15.380	15.380	14.490	14.490	14.184	3,775,800
2025-12-04	15.210	15.390	15.150	15.390	15.065	3,095,200
2025-12-03	15.300	15.330	15.020	15.200	14.879	2,692,600
2025-12-02	15.940	16.100	15.800	16.100	15.760	4,429,300
2025-12-01	16.030	16.070	15.870	15.910	14.821	2,423,200
2025-11-28	15.640	16.180	15.640	16.050	14.951	2,927,400
2025-11-27	15.810	15.920	15.490	15.640	14.570	7,615,300
2025-11-26	15.030	15.540	15.030	15.520	14.458	2,111,900
2025-11-25	15.250	15.280	15.030	15.030	14.001	3,445,200
2025-11-24	15.320	15.560	15.150	15.230	14.188	3,119,000
2025-11-21	15.620	15.620	15.290	15.330	14.281	4,665,000
2025-11-19	15.610	15.700	15.540	15.630	14.560	4,812,900
2025-11-18	15.710	15.730	15.590	15.640	14.570	3,873,900
2025-11-17	15.950	15.950	15.700	15.780	14.700	1,684,300
2025-11-14	15.850	15.990	15.810	15.900	14.812	2,447,800
2025-11-13	16.060	16.160	15.810	15.850	14.765	3,419,100
2025-11-12	15.820	16.190	15.750	16.140	15.035	4,280,400
2025-11-11	15.890	15.970	15.720	15.820	14.737	3,786,000
2025-11-10	15.870	16.030	15.680	15.770	14.691	7,412,800
2025-11-07	15.250	15.760	15.230	15.700	14.625	6,201,800
2025-11-06	14.850	15.170	14.750	15.100	14.067	3,117,400
2025-11-05	14.550	14.930	14.520	14.810	13.796	3,381,300
2025-11-04	14.500	14.600	14.430	14.550	13.554	1,384,200
2025-11-03	14.740	14.750	14.440	14.530	13.536	1,587,000
2025-10-31	14.630	14.640	14.460	14.550	13.554	2,847,400
2025-10-30	14.410	14.550	14.350	14.470	13.480	2,262,700
2025-10-29	14.780	14.850	14.480	14.490	13.498	3,444,900

← NewerPage 4 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.