Fleury S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 16.130 | 16.580 | 16.130 | 16.380 | 16.034 | 1,363,300 |
| 2026-05-04 | 16.200 | 16.340 | 16.070 | 16.290 | 15.946 | 2,327,400 |
| 2026-04-30 | 16.090 | 16.270 | 16.040 | 16.080 | 15.740 | 2,464,800 |
| 2026-04-29 | 15.910 | 16.160 | 15.820 | 16.030 | 15.691 | 1,819,300 |
| 2026-04-28 | 15.880 | 16.030 | 15.720 | 15.920 | 15.583 | 3,282,100 |
| 2026-04-27 | 16.310 | 16.330 | 15.960 | 15.990 | 15.652 | 2,696,400 |
| 2026-04-24 | 16.210 | 16.410 | 16.140 | 16.210 | 15.867 | 1,810,500 |
| 2026-04-23 | 16.500 | 16.580 | 16.180 | 16.320 | 15.975 | 1,408,000 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.4007 BRL |
| 2025-12-02 | 0.7688 BRL |
| 2025-08-12 | 0.3101 BRL |
| 2025-03-06 | 0.4661 BRL |
| 2024-12-13 | 0.2139 BRL |
| 2024-08-14 | 0.3374 BRL |
| 2024-03-19 | 0.1476 BRL |
| 2023-12-15 | 0.2656 BRL |
| 2023-09-04 | 0.1692 BRL |
| 2022-12-19 | 0.3092 BRL |
| 2022-03-22 | 0.7453 BRL |
| 2021-12-20 | 0.0995 BRL |
| 2021-08-03 | 0.1406 BRL |
| 2021-03-02 | 0.5191 BRL |
| 2021-01-06 | 0.2465 BRL |
| 2020-02-26 | 0.6555 BRL |
| 2020-01-02 | 0.1181 BRL |
| 2019-07-30 | 0.2103 BRL |
| 2019-03-06 | 0.7218 BRL |
| 2019-01-02 | 0.1333 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.