Fictor Alimentos S.A. (BVMF:FICT3)
Brazil · Delayed Price · Currency is BRL 3.080
+0.090 (3.01%)
At close: Oct 22, 2025
Fictor Alimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 1,100 |
| 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% | 32,900 |
| 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 |
| Sep 24, 2025 | 3.23 | 3.32 | 3.21 | 3.21 | 3.21 | -0.62% | 24,600 |
| Sep 23, 2025 | 3.26 | 3.30 | 3.20 | 3.23 | 3.23 | -0.62% | 12,100 |
| Sep 22, 2025 | 3.18 | 3.25 | 3.15 | 3.25 | 3.25 | 1.56% | 10,000 |
| Sep 19, 2025 | 3.27 | 3.27 | 3.17 | 3.20 | 3.20 | -3.90% | 24,300 |
| Sep 18, 2025 | 3.24 | 3.36 | 3.20 | 3.33 | 3.33 | 2.78% | 29,300 |
| Sep 17, 2025 | 3.24 | 3.34 | 3.16 | 3.24 | 3.24 | 2.86% | 28,400 |
| Sep 16, 2025 | 3.17 | 3.20 | 3.11 | 3.15 | 3.15 | -1.56% | 21,200 |
| Sep 15, 2025 | 3.16 | 3.29 | 3.15 | 3.20 | 3.20 | 0.63% | 8,500 |
| Sep 12, 2025 | 3.25 | 3.29 | 3.18 | 3.18 | 3.18 | -3.05% | 8,400 |
| Sep 11, 2025 | 3.15 | 3.28 | 3.10 | 3.28 | 3.28 | 4.13% | 63,900 |
| Sep 10, 2025 | 3.14 | 3.15 | 3.10 | 3.15 | 3.15 | - | 4,900 |
| Sep 9, 2025 | 3.10 | 3.16 | 3.06 | 3.15 | 3.15 | 0.96% | 15,200 |
| Sep 8, 2025 | 3.12 | 3.18 | 3.10 | 3.12 | 3.12 | 1.96% | 10,900 |
| Sep 5, 2025 | 3.10 | 3.24 | 3.06 | 3.06 | 3.06 | -4.08% | 9,500 |
| Sep 4, 2025 | 3.21 | 3.23 | 3.05 | 3.19 | 3.19 | -1.54% | 39,700 |
| Sep 3, 2025 | 3.23 | 3.24 | 3.11 | 3.24 | 3.24 | -0.31% | 22,000 |
| Sep 2, 2025 | 3.20 | 3.27 | 3.20 | 3.25 | 3.25 | 0.31% | 2,100 |
| Sep 1, 2025 | 3.24 | 3.32 | 3.18 | 3.24 | 3.24 | - | 2,500 |
| Aug 29, 2025 | 3.24 | 3.28 | 3.23 | 3.24 | 3.24 | 0.31% | 4,700 |
| Aug 28, 2025 | 3.36 | 3.38 | 3.17 | 3.23 | 3.23 | -2.71% | 22,300 |
| Aug 27, 2025 | 3.40 | 3.40 | 3.20 | 3.32 | 3.32 | -0.60% | 9,100 |
| Aug 26, 2025 | 3.42 | 3.42 | 3.28 | 3.34 | 3.34 | -1.76% | 22,300 |
| Aug 25, 2025 | 3.54 | 3.54 | 3.27 | 3.40 | 3.40 | -2.86% | 12,400 |
| Aug 22, 2025 | 3.30 | 3.60 | 3.30 | 3.50 | 3.50 | 7.03% | 29,200 |
| Aug 21, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.80% | 100 |
| Aug 20, 2025 | 3.30 | 3.37 | 3.24 | 3.33 | 3.33 | -1.48% | 3,100 |
| Aug 19, 2025 | 3.30 | 3.38 | 3.21 | 3.38 | 3.38 | 2.42% | 3,500 |
| Aug 18, 2025 | 3.39 | 3.40 | 3.27 | 3.30 | 3.30 | -2.65% | 2,500 |
| Aug 15, 2025 | 3.28 | 3.39 | 3.27 | 3.39 | 3.39 | 3.35% | 8,100 |