Fleury S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	12.010	12.560	11.930	12.490	10.917	3,028,000
2025-02-10	11.790	12.150	11.790	11.890	10.392	2,446,600
2025-02-07	11.470	11.690	11.420	11.690	10.217	3,072,600
2025-02-06	11.500	11.630	11.450	11.480	10.034	2,368,800
2025-02-05	11.860	11.880	11.540	11.540	10.086	2,358,000
2025-02-04	11.880	12.030	11.790	11.850	10.357	2,460,700
2025-02-03	11.910	12.020	11.740	11.880	10.384	2,276,100
2025-01-31	11.930	11.990	11.790	11.840	10.349	3,353,400
2025-01-30	11.500	12.100	11.500	11.930	10.427	4,056,300
2025-01-29	11.660	11.740	11.450	11.500	10.051	3,912,500
2025-01-28	11.960	11.960	11.640	11.640	10.174	2,530,400
2025-01-27	11.570	12.080	11.540	11.970	10.462	4,579,300
2025-01-24	11.490	11.840	11.420	11.580	10.121	5,952,100
2025-01-23	11.870	11.870	11.440	11.440	9.999	2,517,600
2025-01-22	11.710	11.740	11.500	11.740	10.261	4,063,600
2025-01-21	11.770	11.800	11.580	11.600	10.139	2,822,900
2025-01-20	11.450	11.770	11.410	11.770	10.287	1,717,600
2025-01-17	11.370	11.550	11.270	11.540	10.086	2,897,300
2025-01-16	11.700	11.700	11.210	11.350	9.920	4,122,300
2025-01-15	11.820	11.890	11.650	11.760	10.279	4,603,800
2025-01-14	11.550	11.700	11.490	11.630	10.165	2,026,400
2025-01-13	11.820	11.900	11.540	11.550	10.095	3,618,900
2025-01-10	12.070	12.090	11.780	11.840	10.349	2,731,000
2025-01-09	12.110	12.140	12.020	12.070	10.550	1,329,700
2025-01-08	12.150	12.220	12.050	12.110	10.585	2,651,000
2025-01-07	12.320	12.430	12.170	12.240	10.698	2,457,200
2025-01-06	12.050	12.300	12.000	12.280	10.733	2,525,300
2025-01-03	12.090	12.150	11.910	11.950	10.445	5,677,800
2025-01-02	12.100	12.130	11.760	12.030	10.515	3,702,000
2024-12-30	12.290	12.340	12.070	12.070	10.550	3,384,100
2024-12-27	12.230	12.400	12.190	12.240	10.698	2,507,500
2024-12-26	12.330	12.350	12.160	12.160	10.628	1,572,600
2024-12-23	12.590	12.680	12.250	12.370	10.812	1,944,200
2024-12-20	12.440	12.660	12.360	12.660	11.065	2,942,900
2024-12-19	12.210	12.470	12.170	12.410	10.847	2,648,500
2024-12-18	12.660	12.680	12.140	12.140	10.611	3,526,600
2024-12-17	12.840	12.840	12.550	12.660	11.065	4,266,900
2024-12-16	12.980	13.030	12.760	12.800	11.188	2,601,200
2024-12-13	13.280	13.380	13.120	13.130	11.476	2,110,300
2024-12-12	13.670	13.670	13.300	13.310	11.446	3,893,800
2024-12-11	13.430	13.810	13.270	13.730	11.808	4,602,800
2024-12-10	13.230	13.410	13.160	13.330	11.464	3,070,700
2024-12-09	13.150	13.200	13.000	13.120	11.283	3,566,800
2024-12-06	13.150	13.250	13.080	13.090	11.257	2,246,200
2024-12-05	13.390	13.520	13.190	13.190	11.343	3,111,200
2024-12-04	13.520	13.700	13.170	13.230	11.378	2,876,300
2024-12-03	13.220	13.520	13.200	13.520	11.627	3,766,600
2024-12-02	13.240	13.540	13.190	13.240	11.386	6,561,300
2024-11-29	13.320	13.350	12.940	13.180	11.335	5,963,700
2024-11-28	13.650	13.650	13.170	13.280	11.421	4,182,500
2024-11-27	14.040	14.060	13.530	13.590	11.687	2,444,300
2024-11-26	13.910	14.180	13.800	14.040	12.074	3,018,100
2024-11-25	13.540	14.160	13.540	13.900	11.954	3,459,300
2024-11-22	13.610	13.640	13.410	13.580	11.679	2,032,700
2024-11-21	13.850	13.850	13.470	13.470	11.584	2,250,200
2024-11-19	13.580	13.850	13.450	13.850	11.911	2,346,200
2024-11-18	13.750	13.780	13.460	13.540	11.644	2,781,700
2024-11-14	13.890	14.060	13.680	13.770	11.842	2,588,700
2024-11-13	13.820	14.040	13.780	13.920	11.971	2,749,500
2024-11-12	13.990	14.000	13.700	13.890	11.945	2,613,500

← NewerPage 8 of 21 · 1,251 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.