Fictor Alimentos S.A. (BVMF:FICT3)
Brazil · Delayed Price · Currency is BRL 2.350
-0.190 (-7.48%)
At close: Dec 4, 2025
Fictor Alimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.57 | 2.65 | 2.25 | 2.35 | 2.35 | -7.48% | 82,200 |
| Dec 3, 2025 | 2.69 | 2.70 | 2.40 | 2.54 | 2.54 | -6.27% | 59,700 |
| Dec 2, 2025 | 2.71 | 2.82 | 2.70 | 2.71 | 2.71 | 0.37% | 8,100 |
| Dec 1, 2025 | 2.78 | 2.81 | 2.67 | 2.70 | 2.70 | -2.88% | 14,200 |
| Nov 28, 2025 | 2.77 | 2.89 | 2.71 | 2.78 | 2.78 | -1.77% | 7,100 |
| Nov 27, 2025 | 2.75 | 2.90 | 2.64 | 2.83 | 2.83 | 2.91% | 19,000 |
| Nov 26, 2025 | 2.75 | 2.75 | 2.50 | 2.75 | 2.75 | -0.36% | 58,100 |
| Nov 25, 2025 | 2.85 | 2.86 | 2.76 | 2.76 | 2.76 | -2.47% | 16,100 |
| Nov 24, 2025 | 2.90 | 2.91 | 2.83 | 2.83 | 2.83 | -2.41% | 9,600 |
| Nov 21, 2025 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | - | 2,900 |
| Nov 19, 2025 | 2.98 | 3.00 | 2.86 | 2.90 | 2.90 | -3.33% | 24,700 |
| Nov 18, 2025 | 3.15 | 3.15 | 2.84 | 3.00 | 3.00 | -4.76% | 72,700 |
| Nov 17, 2025 | 3.06 | 3.15 | 3.00 | 3.15 | 3.15 | 3.28% | 31,300 |
| Nov 14, 2025 | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | -0.65% | 4,200 |
| Nov 13, 2025 | 2.99 | 3.07 | 2.98 | 3.07 | 3.07 | 3.72% | 9,300 |
| Nov 12, 2025 | 3.06 | 3.06 | 2.96 | 2.96 | 2.96 | -3.27% | 13,600 |
| Nov 11, 2025 | 2.97 | 3.07 | 2.97 | 3.06 | 3.06 | 0.66% | 7,400 |
| Nov 10, 2025 | 2.96 | 3.07 | 2.96 | 3.04 | 3.04 | 0.66% | 1,400 |
| Nov 7, 2025 | 2.99 | 3.04 | 2.96 | 3.02 | 3.02 | 1.00% | 8,100 |
| Nov 6, 2025 | 2.99 | 3.03 | 2.90 | 2.99 | 2.99 | -0.99% | 25,600 |
| Nov 5, 2025 | 3.01 | 3.06 | 2.99 | 3.02 | 3.02 | -0.66% | 3,100 |
| Nov 4, 2025 | 3.07 | 3.07 | 2.96 | 3.04 | 3.04 | -1.62% | 30,800 |
| Nov 3, 2025 | 3.04 | 3.09 | 2.99 | 3.09 | 3.09 | 1.64% | 14,800 |
| Oct 31, 2025 | 2.94 | 3.05 | 2.94 | 3.04 | 3.04 | 3.75% | 19,500 |
| Oct 30, 2025 | 3.03 | 3.03 | 2.93 | 2.93 | 2.93 | -2.33% | 10,300 |
| Oct 29, 2025 | 3.01 | 3.05 | 2.93 | 3.00 | 3.00 | -1.96% | 14,100 |
| Oct 28, 2025 | 3.03 | 3.06 | 3.03 | 3.06 | 3.06 | 0.99% | 800 |
| Oct 27, 2025 | 3.05 | 3.05 | 2.98 | 3.03 | 3.03 | - | 4,300 |
| Oct 24, 2025 | 3.08 | 3.08 | 3.00 | 3.03 | 3.03 | -1.62% | 3,200 |
| Oct 23, 2025 | 3.03 | 3.08 | 2.96 | 3.08 | 3.08 | 3.01% | 10,200 |
| Oct 22, 2025 | 2.92 | 3.02 | 2.90 | 2.99 | 2.99 | 2.05% | 17,700 |
| Oct 21, 2025 | 3.00 | 3.04 | 2.86 | 2.93 | 2.93 | -2.66% | 14,700 |
| Oct 20, 2025 | 3.17 | 3.17 | 3.00 | 3.01 | 3.01 | -5.35% | 16,600 |
| Oct 17, 2025 | 3.16 | 3.21 | 3.12 | 3.18 | 3.18 | 0.95% | 10,000 |
| Oct 16, 2025 | 3.18 | 3.22 | 3.15 | 3.15 | 3.15 | -3.67% | 2,300 |
| Oct 15, 2025 | 3.19 | 3.27 | 3.17 | 3.27 | 3.27 | 2.51% | 1,400 |
| Oct 14, 2025 | 3.16 | 3.24 | 3.10 | 3.19 | 3.19 | 0.63% | 33,000 |
| Oct 13, 2025 | 3.17 | 3.21 | 3.15 | 3.17 | 3.17 | -1.25% | 26,200 |
| Oct 10, 2025 | 3.19 | 3.22 | 3.10 | 3.21 | 3.21 | -0.93% | 20,800 |
| Oct 9, 2025 | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | - | 800 |
| Oct 8, 2025 | 3.25 | 3.27 | 3.19 | 3.24 | 3.24 | 0.93% | 9,500 |
| Oct 7, 2025 | 3.23 | 3.23 | 3.15 | 3.21 | 3.21 | -1.23% | 19,300 |
| Oct 6, 2025 | 3.20 | 3.31 | 3.15 | 3.25 | 3.25 | - | 26,700 |
| Oct 3, 2025 | 3.20 | 3.25 | 3.16 | 3.25 | 3.25 | 3.17% | 32,400 |
| Oct 2, 2025 | 3.16 | 3.20 | 3.10 | 3.15 | 3.15 | 0.64% | 6,000 |
| Oct 1, 2025 | 3.21 | 3.25 | 3.13 | 3.13 | 3.13 | -2.80% | 21,200 |
| Sep 30, 2025 | 3.23 | 3.23 | 3.18 | 3.22 | 3.22 | - | 12,300 |
| Sep 29, 2025 | 3.19 | 3.23 | 3.15 | 3.22 | 3.22 | -0.31% | 16,200 |
| Sep 26, 2025 | 3.23 | 3.27 | 3.23 | 3.23 | 3.23 | -0.31% | 3,600 |
| Sep 25, 2025 | 3.19 | 3.29 | 3.17 | 3.24 | 3.24 | 0.93% | 9,900 |