Fleury S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	13.600	14.070	13.530	13.960	12.005	2,914,600
2024-11-08	14.260	14.390	13.490	13.600	11.696	7,408,600
2024-11-07	14.300	14.600	14.230	14.430	12.410	4,012,600
2024-11-06	14.370	14.480	14.250	14.420	12.401	2,259,700
2024-11-05	14.580	14.610	14.280	14.530	12.496	3,851,000
2024-11-04	14.530	14.630	14.430	14.550	12.513	2,750,700
2024-11-01	14.760	14.760	14.170	14.240	12.246	4,638,700
2024-10-31	14.800	15.040	14.780	14.820	12.745	3,357,000
2024-10-30	14.800	14.940	14.700	14.900	12.814	1,570,900
2024-10-29	15.270	15.270	14.630	14.790	12.719	4,234,200
2024-10-28	15.150	15.270	15.110	15.150	13.029	1,734,600
2024-10-25	15.150	15.230	14.980	15.030	12.926	1,535,200
2024-10-24	15.120	15.160	14.980	15.140	13.020	2,314,400
2024-10-23	15.030	15.120	14.900	15.100	12.986	2,868,800
2024-10-22	14.800	15.180	14.790	15.120	13.003	3,220,000
2024-10-21	14.980	15.000	14.850	14.960	12.865	3,667,100
2024-10-18	14.990	15.050	14.770	14.920	12.831	2,795,400
2024-10-17	15.170	15.170	14.730	14.910	12.822	3,184,700
2024-10-16	15.130	15.280	15.000	15.250	13.115	4,859,100
2024-10-15	14.790	15.080	14.740	15.060	12.951	2,366,800
2024-10-14	14.800	14.850	14.630	14.800	12.728	2,228,100
2024-10-11	14.800	14.820	14.560	14.810	12.736	1,978,700
2024-10-10	14.870	14.910	14.710	14.760	12.693	4,345,400
2024-10-09	15.060	15.060	14.850	14.950	12.857	3,546,000
2024-10-08	15.000	15.150	15.000	15.150	13.029	2,624,200
2024-10-07	15.220	15.310	14.940	15.060	12.951	3,482,000
2024-10-04	15.150	15.150	14.970	15.150	13.029	3,706,700
2024-10-03	15.050	15.170	15.010	15.150	13.029	3,981,200
2024-10-02	15.210	15.280	15.100	15.210	13.080	5,787,700
2024-10-01	15.450	15.540	15.110	15.140	13.020	4,504,900
2024-09-30	15.530	15.580	15.380	15.430	13.270	3,301,000
2024-09-27	15.550	15.720	15.530	15.590	13.407	2,022,800
2024-09-26	15.940	15.940	15.500	15.610	13.424	3,542,300
2024-09-25	16.060	16.090	15.740	15.870	13.648	2,718,700
2024-09-24	16.250	16.330	15.970	16.090	13.837	2,481,600
2024-09-23	16.270	16.360	16.050	16.100	13.846	2,401,000
2024-09-20	16.520	16.530	16.190	16.450	14.147	3,626,500
2024-09-19	16.660	16.720	16.480	16.540	14.224	2,045,000
2024-09-18	16.450	16.770	16.450	16.610	14.284	1,492,200
2024-09-17	16.590	16.640	16.440	16.560	14.241	1,492,400
2024-09-16	16.660	16.700	16.530	16.590	14.267	1,554,300
2024-09-13	16.720	16.790	16.540	16.670	14.336	1,480,000
2024-09-12	16.560	16.650	16.380	16.600	14.276	1,532,500
2024-09-11	16.460	16.630	16.360	16.590	14.267	2,136,700
2024-09-10	16.500	16.570	16.350	16.470	14.164	3,097,000
2024-09-09	16.670	16.770	16.550	16.630	14.302	3,507,800
2024-09-06	16.700	16.870	16.540	16.730	14.388	2,290,100
2024-09-05	16.660	16.800	16.380	16.800	14.448	2,772,000
2024-09-04	16.220	16.850	16.220	16.710	14.370	4,830,500
2024-09-03	15.850	16.210	15.750	16.130	13.872	3,056,100
2024-09-02	16.080	16.080	15.600	15.770	13.562	2,538,200
2024-08-30	15.880	15.950	15.670	15.950	13.717	11,806,700
2024-08-29	16.110	16.210	15.840	15.940	13.708	3,082,300
2024-08-28	16.050	16.110	15.890	16.110	13.854	2,730,000
2024-08-27	16.070	16.180	15.990	16.050	13.803	1,219,900
2024-08-26	15.950	16.070	15.850	16.020	13.777	1,515,800
2024-08-23	16.000	16.290	15.930	16.000	13.760	3,825,300
2024-08-22	16.050	16.070	15.840	15.950	13.717	3,400,200
2024-08-21	15.760	16.070	15.740	16.050	13.803	7,053,000
2024-08-20	15.820	15.960	15.660	15.840	13.622	3,870,900

← NewerPage 9 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.