Fictor Alimentos S.A. (BVMF:FICT3)
Brazil · Delayed Price · Currency is BRL 3.320
-0.020 (-0.60%)
At close: Aug 26, 2025
Fictor Alimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.36 | 3.38 | 3.17 | 3.23 | - | -2.71% | 18,400 |
| Aug 27, 2025 | 3.40 | 3.40 | 3.20 | 3.32 | - | -0.60% | 9,100 |
| Aug 26, 2025 | 3.42 | 3.42 | 3.28 | 3.34 | - | -1.76% | 22,300 |
| Aug 25, 2025 | 3.54 | 3.54 | 3.27 | 3.40 | - | -2.86% | 12,400 |
| Aug 22, 2025 | 3.30 | 3.60 | 3.30 | 3.50 | - | 7.03% | 29,200 |
| Aug 21, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | -1.80% | 100 |
| Aug 20, 2025 | 3.30 | 3.37 | 3.24 | 3.33 | - | -1.48% | 3,100 |
| Aug 19, 2025 | 3.30 | 3.38 | 3.21 | 3.38 | - | 2.42% | 3,500 |
| Aug 18, 2025 | 3.39 | 3.40 | 3.27 | 3.30 | - | -2.65% | 2,500 |
| Aug 15, 2025 | 3.28 | 3.39 | 3.27 | 3.39 | - | 3.35% | 8,100 |
| Aug 14, 2025 | 3.23 | 3.28 | 3.17 | 3.28 | - | 0.31% | 3,900 |
| Aug 13, 2025 | 3.27 | 3.29 | 3.23 | 3.27 | - | -0.91% | 14,700 |
| Aug 12, 2025 | 3.31 | 3.43 | 3.29 | 3.30 | - | -2.37% | 2,900 |
| Aug 11, 2025 | 3.34 | 3.38 | 3.28 | 3.38 | - | 0.90% | 2,700 |
| Aug 8, 2025 | 3.47 | 3.47 | 3.35 | 3.35 | - | -2.05% | 3,300 |
| Aug 7, 2025 | 3.37 | 3.60 | 3.37 | 3.42 | - | 1.18% | 21,800 |
| 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 |