Fictor Alimentos S.A. (BVMF:FICT3)
Brazil · Delayed Price · Currency is BRL 0.2000
0.00 (0.00%)
Jul 27, 2026, 4:00 PM GMT-3
Fictor Alimentos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 14,600 |
| Jul 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 6,600 |
| Jul 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 21,500 |
| Jul 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 12,300 |
| Jul 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 16,700 |
| Jul 17, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | - | 7,100 |
| Jul 16, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | 5.00% | 34,300 |
| Jul 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 2,500 |
| Jul 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 28,800 |
| Jul 13, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 12,700 |
| Jul 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 7,600 |
| Jul 9, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 193,500 |
| Jul 8, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -8.70% | 33,100 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.00% | 24,000 |
| Jul 6, 2026 | 0.24 | 0.25 | 0.21 | 0.25 | 0.25 | 8.70% | 15,000 |
| Jul 3, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 3,900 |
| Jul 2, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 2,400 |
| Jul 1, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 1,300 |
| Jun 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 19,900 |
| Jun 29, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 4.55% | 3,200 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 26,500 |
| Jun 25, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 9.09% | 12,500 |
| Jun 24, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -8.33% | 6,600 |
| Jun 23, 2026 | 0.24 | 0.25 | 0.21 | 0.24 | 0.24 | -4.00% | 13,000 |
| Jun 22, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 8.70% | 4,300 |
| Jun 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,000 |
| Jun 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 1,100 |
| Jun 16, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 4,400 |
| Jun 15, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -4.00% | 28,500 |
| Jun 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 13.64% | 21,100 |
| Jun 11, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 7,400 |
| Jun 10, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 2,600 |
| Jun 9, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 8,200 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 9,900 |
| Jun 5, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 4.17% | 19,100 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 6,200 |
| Jun 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 37,500 |
| Jun 1, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 15,200 |
| May 29, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 9,400 |
| May 28, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 13,700 |
| May 27, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 2,200 |
| May 26, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | - | 7,100 |
| May 25, 2026 | 0.19 | 0.23 | 0.19 | 0.21 | 0.21 | 10.53% | 10,000 |
| May 22, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -5.00% | 72,500 |
| May 21, 2026 | 0.18 | 0.24 | 0.18 | 0.20 | 0.20 | 11.11% | 53,900 |
| May 20, 2026 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -10.00% | 134,500 |
| May 19, 2026 | 0.24 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 51,800 |
| May 18, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 14,800 |
| May 15, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 14,300 |
| May 14, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 45,100 |