Fleury S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12.460	12.650	12.370	12.650	11.528	1,790,500
2025-05-09	13.140	13.160	12.400	12.460	11.355	5,405,000
2025-05-08	13.020	13.340	12.940	13.180	12.011	2,352,400
2025-05-07	12.960	12.960	12.750	12.830	11.692	1,592,400
2025-05-06	12.890	12.980	12.830	12.840	11.701	1,691,700
2025-05-05	12.960	13.130	12.870	12.880	11.738	2,605,600
2025-05-02	12.880	13.000	12.780	12.950	11.802	3,477,100
2025-04-30	12.900	13.010	12.700	12.990	11.838	3,534,700
2025-04-29	12.800	13.060	12.790	12.920	11.774	2,277,900
2025-04-28	12.980	13.130	12.800	12.920	11.774	2,940,900
2025-04-25	13.080	13.120	12.920	12.980	11.829	2,274,200
2025-04-24	12.670	13.010	12.560	12.990	11.838	3,466,200
2025-04-23	12.480	12.690	12.480	12.590	11.474	2,513,200
2025-04-22	12.320	12.460	12.100	12.380	11.282	2,885,900
2025-04-17	12.370	12.410	12.110	12.290	11.200	3,057,600
2025-04-16	12.120	12.490	12.040	12.360	11.264	8,237,900
2025-04-15	12.120	12.140	11.960	12.130	11.054	1,200,700
2025-04-14	12.190	12.340	11.950	12.130	11.054	4,018,900
2025-04-11	12.010	12.100	11.830	12.020	10.954	1,955,700
2025-04-10	11.870	11.980	11.770	11.930	10.872	2,106,600
2025-04-09	11.370	12.070	11.280	11.940	10.881	3,491,800
2025-04-08	11.600	11.770	11.380	11.490	10.471	3,312,400
2025-04-07	11.600	11.860	11.390	11.500	10.480	3,472,100
2025-04-04	11.800	11.800	11.550	11.700	10.663	3,237,200
2025-04-03	11.860	12.100	11.860	11.950	10.890	2,792,900
2025-04-02	11.700	11.910	11.680	11.860	10.808	2,048,600
2025-04-01	11.690	11.960	11.640	11.700	10.663	3,070,200
2025-03-31	11.660	11.750	11.570	11.700	10.663	2,228,100
2025-03-28	12.000	12.000	11.650	11.750	10.708	3,462,600
2025-03-27	11.830	12.020	11.830	11.970	10.909	2,003,600
2025-03-26	11.790	12.010	11.650	11.810	10.763	2,704,200
2025-03-25	11.520	11.790	11.440	11.760	10.717	1,701,900
2025-03-24	11.700	11.850	11.500	11.540	10.517	3,175,200
2025-03-21	11.810	12.100	11.730	11.810	10.763	3,124,600
2025-03-20	11.850	12.250	11.830	11.860	10.808	5,552,200
2025-03-19	11.600	12.230	11.560	11.900	10.845	6,233,800
2025-03-18	11.670	11.900	11.630	11.630	10.599	2,964,200
2025-03-17	11.550	11.840	11.500	11.680	10.644	2,649,600
2025-03-14	11.330	11.660	11.280	11.550	10.526	2,656,800
2025-03-13	10.970	11.370	10.910	11.250	10.252	5,061,500
2025-03-12	10.710	10.880	10.650	10.720	9.769	2,984,400
2025-03-11	11.060	11.060	10.710	10.710	9.760	5,358,200
2025-03-10	11.060	11.240	10.980	11.010	10.034	4,308,600
2025-03-07	11.000	11.190	10.780	11.060	10.079	7,112,600
2025-03-06	11.430	11.740	11.350	11.600	10.571	6,058,600
2025-03-05	11.130	11.610	11.060	11.390	9.955	5,053,800
2025-02-28	11.440	11.800	11.090	11.090	9.693	10,019,100
2025-02-27	11.180	11.360	11.120	11.120	9.719	3,716,100
2025-02-26	11.550	11.560	11.180	11.180	9.772	4,503,200
2025-02-25	11.720	11.760	11.430	11.430	9.990	2,957,000
2025-02-24	11.820	11.910	11.620	11.680	10.209	1,993,900
2025-02-21	11.900	11.910	11.660	11.740	10.261	2,922,800
2025-02-20	11.810	12.070	11.800	11.880	10.384	4,725,600
2025-02-19	12.050	12.200	11.900	11.900	10.401	2,086,200
2025-02-18	12.460	12.460	12.040	12.130	10.602	4,139,000
2025-02-17	12.450	12.660	12.330	12.440	10.873	2,559,000
2025-02-14	11.810	12.470	11.750	12.450	10.882	4,645,500
2025-02-13	11.950	11.950	11.640	11.770	10.287	3,486,200
2025-02-12	12.350	12.350	11.980	11.980	10.471	3,623,100
2025-02-11	12.010	12.560	11.930	12.490	10.917	3,028,000

← NewerPage 7 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.