Fictor Alimentos S.A. (BVMF:FICT3)
Brazil · Delayed Price · Currency is BRL 3.490
+0.110 (3.25%)
Last updated: Aug 7, 2025
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.37 | 3.60 | 3.37 | 3.49 | - | 3.25% | 14,200 |
| Aug 6, 2025 | 3.33 | 3.38 | 3.20 | 3.38 | - | 1.81% | 17,200 |
| Aug 5, 2025 | 3.36 | 3.36 | 3.24 | 3.32 | - | -2.06% | 18,200 |
| Aug 4, 2025 | 3.40 | 3.45 | 3.16 | 3.39 | - | - | 91,300 |
| Aug 1, 2025 | 3.46 | 3.46 | 3.24 | 3.39 | - | -0.29% | 4,200 |
| Jul 31, 2025 | 3.39 | 3.55 | 3.31 | 3.40 | - | - | 11,700 |
| Jul 30, 2025 | 3.55 | 3.71 | 3.35 | 3.40 | - | -1.73% | 9,400 |
| Jul 29, 2025 | 3.43 | 3.46 | 3.38 | 3.46 | - | 1.76% | 11,100 |
| Jul 28, 2025 | 3.32 | 3.45 | 3.20 | 3.40 | - | 1.49% | 9,400 |
| Jul 25, 2025 | 3.24 | 3.44 | 3.23 | 3.35 | - | 4.69% | 39,700 |
| Jul 24, 2025 | 3.33 | 3.34 | 3.10 | 3.20 | - | - | 25,700 |
| Jul 23, 2025 | 3.34 | 3.34 | 3.11 | 3.20 | - | -3.03% | 38,900 |
| Jul 22, 2025 | 3.39 | 3.40 | 3.30 | 3.30 | - | -2.65% | 12,700 |
| Jul 21, 2025 | 3.40 | 3.46 | 3.33 | 3.39 | - | -0.88% | 3,900 |
| Jul 18, 2025 | 3.42 | 3.45 | 3.32 | 3.42 | - | -1.44% | 21,100 |
| Jul 17, 2025 | 3.49 | 3.49 | 3.40 | 3.47 | - | 0.58% | 1,900 |
| Jul 16, 2025 | 3.55 | 3.55 | 3.40 | 3.45 | - | - | 5,500 |
| Jul 15, 2025 | 3.57 | 3.70 | 3.38 | 3.45 | - | - | 50,400 |
| Jul 14, 2025 | 3.47 | 3.47 | 3.39 | 3.45 | - | 0.88% | 8,700 |
| Jul 11, 2025 | 3.43 | 3.48 | 3.40 | 3.42 | - | -1.44% | 1,300 |
| Jul 10, 2025 | 3.52 | 3.52 | 3.26 | 3.47 | - | -0.29% | 14,100 |
| Jul 9, 2025 | 3.52 | 3.57 | 3.48 | 3.48 | - | - | 13,000 |
| Jul 8, 2025 | 3.49 | 3.50 | 3.41 | 3.48 | - | 1.46% | 17,300 |
| Jul 7, 2025 | 3.43 | 3.50 | 3.43 | 3.43 | - | -0.58% | 1,300 |
| Jul 4, 2025 | 3.46 | 3.49 | 3.42 | 3.45 | - | -0.29% | 9,000 |
| Jul 3, 2025 | 3.50 | 3.50 | 3.39 | 3.46 | - | -3.08% | 20,800 |
| Jul 2, 2025 | 3.48 | 3.57 | 3.41 | 3.57 | - | 2.59% | 9,200 |
| Jul 1, 2025 | 3.52 | 3.55 | 3.41 | 3.48 | - | -1.97% | 8,700 |
| Jun 30, 2025 | 3.61 | 3.75 | 3.41 | 3.55 | - | -1.39% | 10,900 |
| Jun 27, 2025 | 3.62 | 3.69 | 3.51 | 3.60 | - | -0.28% | 4,300 |
| Jun 26, 2025 | 3.54 | 3.62 | 3.53 | 3.61 | - | 1.69% | 13,500 |
| Jun 25, 2025 | 3.49 | 3.55 | 3.49 | 3.55 | - | - | 4,900 |
| Jun 24, 2025 | 3.57 | 3.59 | 3.48 | 3.55 | - | -0.28% | 48,600 |
| Jun 23, 2025 | 3.60 | 3.61 | 3.53 | 3.56 | - | -2.47% | 11,400 |
| Jun 20, 2025 | 3.60 | 3.73 | 3.52 | 3.65 | - | 1.67% | 7,200 |
| Jun 18, 2025 | 3.76 | 3.76 | 3.57 | 3.59 | - | -4.77% | 7,600 |
| Jun 17, 2025 | 3.57 | 3.77 | 3.50 | 3.77 | - | 5.01% | 42,100 |
| Jun 16, 2025 | 3.59 | 3.60 | 3.52 | 3.59 | - | - | 23,000 |
| Jun 13, 2025 | 3.50 | 3.62 | 3.46 | 3.59 | - | 2.57% | 36,200 |
| Jun 12, 2025 | 3.81 | 3.81 | 3.46 | 3.50 | - | -7.16% | 54,300 |
| Jun 11, 2025 | 3.74 | 3.81 | 3.70 | 3.77 | - | 1.62% | 8,200 |
| Jun 10, 2025 | 3.79 | 3.79 | 3.70 | 3.71 | - | -2.11% | 7,400 |
| Jun 9, 2025 | 3.82 | 3.83 | 3.75 | 3.79 | - | -0.79% | 3,200 |
| Jun 6, 2025 | 3.73 | 3.85 | 3.72 | 3.82 | - | 2.41% | 31,300 |
| Jun 5, 2025 | 3.83 | 3.86 | 3.64 | 3.73 | - | -3.37% | 15,000 |
| Jun 4, 2025 | 3.83 | 3.87 | 3.80 | 3.86 | - | -0.26% | 3,200 |
| Jun 3, 2025 | 3.90 | 3.90 | 3.82 | 3.87 | - | -0.51% | 22,000 |
| Jun 2, 2025 | 3.90 | 3.90 | 3.83 | 3.89 | - | -0.26% | 4,000 |
| May 30, 2025 | 3.75 | 4.00 | 3.56 | 3.90 | - | 1.83% | 74,800 |
| May 29, 2025 | 3.87 | 3.95 | 3.71 | 3.83 | - | -1.03% | 41,600 |