Fleury S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	27.920	28.290	27.640	27.820	27.820	4,270,800
2026-10-21	28.530	28.650	27.870	28.120	28.120	4,471,500
2026-10-20	27.790	28.590	27.790	28.200	28.200	9,052,700
2026-10-19	27.220	28.000	27.120	27.540	27.540	8,201,400
2026-10-16	27.380	27.500	26.860	27.110	27.110	5,243,100
2026-10-15	26.650	27.490	26.580	27.250	27.250	6,365,500
2026-10-14	26.580	27.380	26.240	27.130	27.130	7,142,200
2026-10-13	27.640	27.950	27.000	27.000	27.000	5,756,500
2026-10-09	26.500	27.830	26.450	27.730	27.730	6,813,400
2026-10-08	25.820	26.350	25.630	26.350	26.350	6,652,200
2026-10-07	25.330	26.070	25.310	25.760	25.760	7,673,400
2026-10-06	24.470	25.620	24.410	25.350	25.350	5,971,200
2026-10-05	24.230	25.140	24.100	24.280	24.280	7,521,400
2026-10-02	23.910	23.950	23.200	23.500	23.500	11,147,800
2026-10-01	22.950	23.920	22.920	23.800	23.800	8,457,800
2026-09-30	22.170	23.060	22.170	22.790	22.790	5,209,900
2026-09-29	21.400	22.200	21.310	22.030	22.030	4,640,600
2026-09-28	21.620	21.810	21.380	21.440	21.440	3,180,000
2026-09-25	22.000	22.110	21.680	21.740	21.740	2,700,300
2026-09-24	22.100	22.210	21.860	22.000	22.000	2,441,100
2026-09-23	21.890	22.170	21.690	21.990	21.990	2,524,100
2026-09-22	21.860	22.110	21.710	22.110	22.110	2,704,500

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.