Fleury S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	14.230	14.410	14.140	14.240	12.977	2,209,200
2025-08-04	14.400	14.430	14.050	14.300	13.032	2,522,400
2025-08-01	14.440	14.590	14.240	14.240	12.977	6,553,100
2025-07-31	14.440	14.490	14.230	14.350	13.078	3,419,000
2025-07-30	14.310	14.670	14.300	14.540	13.251	2,860,300
2025-07-29	14.380	14.650	14.380	14.430	13.150	3,342,000
2025-07-28	14.480	14.690	14.420	14.420	13.141	4,693,900
2025-07-25	14.120	14.560	14.120	14.480	13.196	2,888,900
2025-07-24	14.370	14.510	14.150	14.150	12.895	3,089,000
2025-07-23	14.280	14.620	14.280	14.510	13.223	3,109,600
2025-07-22	14.380	14.630	14.200	14.390	13.114	10,068,600
2025-07-21	14.900	15.190	14.310	14.510	13.223	18,142,600
2025-07-18	12.630	12.850	12.600	12.630	11.510	2,332,300
2025-07-17	12.820	12.890	12.700	12.780	11.647	2,169,900
2025-07-16	12.880	12.940	12.690	12.820	11.683	3,829,900
2025-07-15	12.920	12.960	12.630	12.770	11.638	2,242,300
2025-07-14	12.640	12.940	12.530	12.860	11.720	2,293,400
2025-07-11	12.680	12.740	12.480	12.620	11.501	2,965,700
2025-07-10	12.770	12.850	12.650	12.700	11.574	5,338,500
2025-07-09	12.920	13.030	12.850	12.850	11.711	2,677,900
2025-07-08	12.980	13.060	12.890	12.920	11.774	2,460,100
2025-07-07	13.050	13.170	12.820	13.000	11.847	2,185,300
2025-07-04	12.830	13.130	12.830	13.020	11.865	985,600
2025-07-03	13.080	13.170	12.860	12.860	11.720	1,531,300
2025-07-02	13.040	13.130	12.810	13.050	11.893	3,336,800
2025-07-01	12.980	13.150	12.910	13.000	11.847	1,703,400
2025-06-30	12.730	13.090	12.690	13.020	11.865	1,455,800
2025-06-27	12.790	12.940	12.610	12.730	11.601	1,785,300
2025-06-26	13.030	13.060	12.780	12.840	11.701	2,426,500
2025-06-25	13.070	13.180	12.880	12.880	11.738	3,454,700
2025-06-24	13.330	13.370	13.020	13.170	12.002	2,869,200
2025-06-23	13.040	13.330	12.960	13.260	12.084	2,321,300
2025-06-20	13.380	13.450	13.040	13.060	11.902	4,495,500
2025-06-18	13.200	13.550	13.160	13.470	12.276	3,401,500
2025-06-17	13.300	13.350	13.120	13.260	12.084	3,201,300
2025-06-16	13.190	13.360	13.110	13.240	12.066	3,008,100
2025-06-13	12.860	13.120	12.720	13.020	11.865	2,528,800
2025-06-12	12.700	12.980	12.700	12.920	11.774	2,437,900
2025-06-11	12.750	12.980	12.720	12.770	11.638	1,537,900
2025-06-10	13.050	13.150	12.730	12.810	11.674	2,600,300
2025-06-09	13.060	13.180	12.800	12.970	11.820	2,233,100
2025-06-06	13.070	13.200	12.980	13.070	11.911	2,844,500
2025-06-05	13.100	13.160	12.960	13.000	11.847	3,712,100
2025-06-04	13.230	13.300	13.040	13.060	11.902	2,257,900
2025-06-03	12.800	13.290	12.780	13.040	11.884	2,432,700
2025-06-02	12.860	13.190	12.770	12.820	11.683	2,571,500
2025-05-30	12.620	12.850	12.440	12.850	11.711	5,185,700
2025-05-29	12.860	13.000	12.800	12.900	11.756	1,929,900
2025-05-28	12.810	12.940	12.690	12.860	11.720	1,700,200
2025-05-27	12.800	12.870	12.690	12.760	11.629	4,240,100
2025-05-26	12.590	12.800	12.580	12.660	11.537	1,131,500
2025-05-23	12.340	12.610	12.160	12.590	11.474	2,522,100
2025-05-22	12.590	12.660	12.350	12.470	11.364	3,436,400
2025-05-21	12.790	12.790	12.410	12.470	11.364	2,875,100
2025-05-20	12.850	12.900	12.650	12.750	11.619	2,815,700
2025-05-19	12.500	13.030	12.430	12.870	11.729	3,991,700
2025-05-16	12.580	12.590	12.400	12.550	11.437	2,425,300
2025-05-15	12.520	12.700	12.370	12.650	11.528	3,226,100
2025-05-14	12.890	12.890	12.550	12.670	11.547	4,285,100
2025-05-13	12.650	12.990	12.610	12.890	11.747	2,416,000

← NewerPage 6 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.