Fictor Alimentos S.A. (BVMF:FICT3)
Brazil
· Delayed Price · Currency is BRL 3.230
-0.010 (-0.31%)
At close: Sep 26, 2025
Fictor Alimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 3.23 | 3.28 | 3.17 | 3.28 | 3.28 | 0.31% | 3,900 |
| Aug 13, 2025 | 3.27 | 3.29 | 3.23 | 3.27 | 3.27 | -0.91% | 14,700 |
| Aug 12, 2025 | 3.31 | 3.43 | 3.29 | 3.30 | 3.30 | -2.37% | 2,900 |
| Aug 11, 2025 | 3.34 | 3.38 | 3.28 | 3.38 | 3.38 | 0.90% | 2,700 |
| Aug 8, 2025 | 3.47 | 3.47 | 3.35 | 3.35 | 3.35 | -2.05% | 3,300 |
| Aug 7, 2025 | 3.37 | 3.60 | 3.37 | 3.42 | 3.42 | 1.18% | 21,800 |
| Aug 6, 2025 | 3.33 | 3.38 | 3.20 | 3.38 | 3.38 | 1.81% | 17,200 |
| Aug 5, 2025 | 3.36 | 3.36 | 3.24 | 3.32 | 3.32 | -2.06% | 18,200 |
| Aug 4, 2025 | 3.40 | 3.45 | 3.16 | 3.39 | 3.39 | - | 91,300 |
| Aug 1, 2025 | 3.46 | 3.46 | 3.24 | 3.39 | 3.39 | -0.29% | 4,200 |
| Jul 31, 2025 | 3.39 | 3.55 | 3.31 | 3.40 | 3.40 | - | 11,700 |
| Jul 30, 2025 | 3.55 | 3.71 | 3.35 | 3.40 | 3.40 | -1.73% | 9,400 |
| Jul 29, 2025 | 3.43 | 3.46 | 3.38 | 3.46 | 3.46 | 1.76% | 11,100 |
| Jul 28, 2025 | 3.32 | 3.45 | 3.20 | 3.40 | 3.40 | 1.49% | 9,400 |
| Jul 25, 2025 | 3.24 | 3.44 | 3.23 | 3.35 | 3.35 | 4.69% | 39,700 |
| Jul 24, 2025 | 3.33 | 3.34 | 3.10 | 3.20 | 3.20 | - | 25,700 |
| Jul 23, 2025 | 3.34 | 3.34 | 3.11 | 3.20 | 3.20 | -3.03% | 38,900 |
| Jul 22, 2025 | 3.39 | 3.40 | 3.30 | 3.30 | 3.30 | -2.65% | 12,700 |
| Jul 21, 2025 | 3.40 | 3.46 | 3.33 | 3.39 | 3.39 | -0.88% | 3,900 |