Fleury S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	14.550	14.760	14.420	14.660	13.657	5,137,500
2025-10-27	14.580	14.640	14.240	14.640	13.638	5,788,200
2025-10-24	14.200	14.580	14.160	14.450	13.461	9,597,100
2025-10-23	14.630	14.640	14.030	14.200	13.228	8,209,300
2025-10-22	14.360	14.450	13.970	14.450	13.461	17,859,100
2025-10-21	14.870	14.930	14.680	14.850	13.834	2,576,900
2025-10-20	14.990	15.100	14.690	14.910	13.890	6,329,100
2025-10-17	15.250	15.580	15.240	15.580	14.514	1,408,300
2025-10-16	15.490	15.570	15.300	15.360	14.309	1,465,600
2025-10-15	15.230	15.480	15.160	15.480	14.421	1,986,000
2025-10-14	15.360	15.530	15.330	15.350	14.299	1,579,400
2025-10-13	15.370	15.540	15.370	15.450	14.393	1,236,100
2025-10-10	15.420	15.570	15.260	15.430	14.374	2,347,900
2025-10-09	15.690	15.690	15.330	15.480	14.421	2,006,700
2025-10-08	15.790	15.790	15.460	15.610	14.542	4,686,900
2025-10-07	15.870	15.920	15.680	15.750	14.672	3,127,200
2025-10-06	16.000	16.070	15.780	15.920	14.830	1,586,600
2025-10-03	15.980	16.010	15.860	16.000	14.905	2,797,600
2025-10-02	15.910	16.000	15.730	16.000	14.905	3,356,300
2025-10-01	16.140	16.190	15.820	15.960	14.868	3,132,700
2025-09-30	16.200	16.350	16.130	16.140	15.035	2,809,100
2025-09-29	16.230	16.320	15.960	16.140	15.035	3,584,400
2025-09-26	16.120	16.230	15.940	16.090	14.989	2,989,700
2025-09-25	16.170	16.250	16.010	16.050	14.951	3,099,700
2025-09-24	16.050	16.340	15.990	16.260	15.147	3,773,800
2025-09-23	15.950	16.100	15.810	16.080	14.979	2,689,700
2025-09-22	15.810	16.020	15.640	15.940	14.849	3,093,100
2025-09-19	15.520	16.190	15.480	15.970	14.877	10,260,300
2025-09-18	15.580	15.600	15.340	15.530	14.467	2,276,500
2025-09-17	15.630	15.740	15.420	15.580	14.514	3,837,900
2025-09-16	15.620	15.730	15.440	15.610	14.542	4,084,900
2025-09-15	15.780	15.860	15.550	15.570	14.504	3,894,100
2025-09-12	15.490	15.840	15.490	15.800	14.719	2,643,900
2025-09-11	15.660	15.840	15.550	15.600	14.532	3,339,000
2025-09-10	15.780	15.860	15.640	15.720	14.644	4,661,100
2025-09-09	15.640	15.790	15.530	15.790	14.709	2,608,100
2025-09-08	15.700	15.790	15.440	15.710	14.635	3,189,100
2025-09-05	15.450	15.770	15.450	15.770	14.691	2,782,700
2025-09-04	15.440	15.570	15.330	15.430	14.374	2,739,700
2025-09-03	15.230	15.480	15.230	15.400	14.346	6,990,100
2025-09-02	15.230	15.510	15.060	15.230	14.188	3,332,200
2025-09-01	15.330	15.540	15.190	15.370	14.318	5,288,200
2025-08-29	14.650	14.910	14.540	14.890	13.871	2,978,400
2025-08-28	14.450	14.890	14.410	14.600	13.601	2,381,400
2025-08-27	14.140	14.430	14.120	14.340	13.359	2,129,900
2025-08-26	14.250	14.250	14.130	14.150	13.182	1,105,900
2025-08-25	14.120	14.300	14.120	14.190	13.219	1,227,600
2025-08-22	13.930	14.220	13.840	14.210	13.237	1,835,300
2025-08-21	13.800	14.220	13.800	13.900	12.949	4,593,100
2025-08-20	13.960	14.060	13.860	13.950	12.995	3,144,700
2025-08-19	13.900	14.150	13.780	13.960	13.005	3,611,600
2025-08-18	14.120	14.260	13.980	14.170	13.200	2,542,800
2025-08-15	13.910	14.220	13.720	14.080	13.116	2,576,500
2025-08-14	13.770	14.160	13.770	13.940	12.986	5,629,600
2025-08-13	14.110	14.190	13.730	13.970	13.014	3,072,700
2025-08-12	14.300	14.540	14.270	14.380	13.396	2,150,000
2025-08-11	14.260	14.370	14.160	14.280	13.014	1,567,400
2025-08-08	14.570	14.650	14.140	14.350	13.078	2,333,700
2025-08-07	14.560	14.880	14.520	14.550	13.260	3,101,000
2025-08-06	14.360	14.580	14.190	14.580	13.287	2,646,200

← NewerPage 5 of 21 · 1,250 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.