Fleury S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 14.740 | 14.750 | 14.440 | 14.530 | 13.536 | 1,587,000 |
| 2025-10-31 | 14.630 | 14.640 | 14.460 | 14.550 | 13.554 | 2,847,400 |
| 2025-10-30 | 14.410 | 14.550 | 14.350 | 14.470 | 13.480 | 2,262,700 |
| 2025-10-29 | 14.780 | 14.850 | 14.480 | 14.490 | 13.498 | 3,444,900 |
| 2025-10-28 | 14.550 | 14.760 | 14.420 | 14.660 | 13.657 | 5,137,500 |
| 2025-10-27 | 14.580 | 14.640 | 14.240 | 14.640 | 13.638 | 5,788,200 |
| 2025-10-24 | 14.200 | 14.580 | 14.160 | 14.450 | 13.461 | 9,597,100 |
| 2025-10-23 | 14.630 | 14.640 | 14.030 | 14.200 | 13.228 | 8,209,300 |
| 2025-10-22 | 14.360 | 14.450 | 13.970 | 14.450 | 13.461 | 17,859,100 |
← NewerPage 5 of 5 · 249 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.