Fictor Alimentos S.A. (BVMF:FICT3)
Brazil
· Delayed Price · Currency is BRL 2.280
-0.030 (-1.30%)
At close: Dec 5, 2025
Fictor Alimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.27 | 2.40 | 2.06 | 2.28 | 2.28 | -1.30% | 69,800 |
| Dec 4, 2025 | 2.57 | 2.65 | 2.25 | 2.31 | 2.31 | -9.06% | 90,100 |
| Dec 3, 2025 | 2.69 | 2.70 | 2.40 | 2.54 | 2.54 | -6.27% | 59,700 |
| Dec 2, 2025 | 2.71 | 2.82 | 2.70 | 2.71 | 2.71 | 0.37% | 8,100 |
| Dec 1, 2025 | 2.78 | 2.81 | 2.67 | 2.70 | 2.70 | -2.88% | 14,200 |
| Nov 28, 2025 | 2.77 | 2.89 | 2.71 | 2.78 | 2.78 | -1.77% | 7,100 |
| Nov 27, 2025 | 2.75 | 2.90 | 2.64 | 2.83 | 2.83 | 2.91% | 19,000 |
| Nov 26, 2025 | 2.75 | 2.75 | 2.50 | 2.75 | 2.75 | -0.36% | 58,100 |
| Nov 25, 2025 | 2.85 | 2.86 | 2.76 | 2.76 | 2.76 | -2.47% | 16,100 |
| Nov 24, 2025 | 2.90 | 2.91 | 2.83 | 2.83 | 2.83 | -2.41% | 9,600 |
| Nov 21, 2025 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | - | 2,900 |
| Nov 19, 2025 | 2.98 | 3.00 | 2.86 | 2.90 | 2.90 | -3.33% | 24,700 |
| Nov 18, 2025 | 3.15 | 3.15 | 2.84 | 3.00 | 3.00 | -4.76% | 72,700 |
| Nov 17, 2025 | 3.06 | 3.15 | 3.00 | 3.15 | 3.15 | 3.28% | 31,300 |
| Nov 14, 2025 | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | -0.65% | 4,200 |
| Nov 13, 2025 | 2.99 | 3.07 | 2.98 | 3.07 | 3.07 | 3.72% | 9,300 |
| Nov 12, 2025 | 3.06 | 3.06 | 2.96 | 2.96 | 2.96 | -3.27% | 13,600 |
| Nov 11, 2025 | 2.97 | 3.07 | 2.97 | 3.06 | 3.06 | 0.66% | 7,400 |
| Nov 10, 2025 | 2.96 | 3.07 | 2.96 | 3.04 | 3.04 | 0.66% | 1,400 |
| Nov 7, 2025 | 2.99 | 3.04 | 2.96 | 3.02 | 3.02 | 1.00% | 8,100 |
| Nov 6, 2025 | 2.99 | 3.03 | 2.90 | 2.99 | 2.99 | -0.99% | 25,600 |
| Nov 5, 2025 | 3.01 | 3.06 | 2.99 | 3.02 | 3.02 | -0.66% | 3,100 |
| Nov 4, 2025 | 3.07 | 3.07 | 2.96 | 3.04 | 3.04 | -1.62% | 30,800 |
| Nov 3, 2025 | 3.04 | 3.09 | 2.99 | 3.09 | 3.09 | 1.64% | 14,800 |
| Oct 31, 2025 | 2.94 | 3.05 | 2.94 | 3.04 | 3.04 | 3.75% | 19,500 |
| Oct 30, 2025 | 3.03 | 3.03 | 2.93 | 2.93 | 2.93 | -2.33% | 10,300 |
| Oct 29, 2025 | 3.01 | 3.05 | 2.93 | 3.00 | 3.00 | -1.96% | 14,100 |
| Oct 28, 2025 | 3.03 | 3.06 | 3.03 | 3.06 | 3.06 | 0.99% | 800 |
| Oct 27, 2025 | 3.05 | 3.05 | 2.98 | 3.03 | 3.03 | - | 4,300 |
| Oct 24, 2025 | 3.08 | 3.08 | 3.00 | 3.03 | 3.03 | -1.62% | 3,200 |
| Oct 23, 2025 | 3.03 | 3.08 | 2.96 | 3.08 | 3.08 | 3.01% | 10,200 |
| Oct 22, 2025 | 2.92 | 3.02 | 2.90 | 2.99 | 2.99 | 2.05% | 17,700 |
| Oct 21, 2025 | 3.00 | 3.04 | 2.86 | 2.93 | 2.93 | -2.66% | 14,700 |
| Oct 20, 2025 | 3.17 | 3.17 | 3.00 | 3.01 | 3.01 | -5.35% | 16,600 |
| Oct 17, 2025 | 3.16 | 3.21 | 3.12 | 3.18 | 3.18 | 0.95% | 10,000 |
| Oct 16, 2025 | 3.18 | 3.22 | 3.15 | 3.15 | 3.15 | -3.67% | 2,300 |
| Oct 15, 2025 | 3.19 | 3.27 | 3.17 | 3.27 | 3.27 | 2.51% | 1,400 |
| Oct 14, 2025 | 3.16 | 3.24 | 3.10 | 3.19 | 3.19 | 0.63% | 33,000 |
| Oct 13, 2025 | 3.17 | 3.21 | 3.15 | 3.17 | 3.17 | -1.25% | 26,200 |
| Oct 10, 2025 | 3.19 | 3.22 | 3.10 | 3.21 | 3.21 | -0.93% | 20,800 |
| Oct 9, 2025 | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | - | 800 |
| Oct 8, 2025 | 3.25 | 3.27 | 3.19 | 3.24 | 3.24 | 0.93% | 9,500 |
| Oct 7, 2025 | 3.23 | 3.23 | 3.15 | 3.21 | 3.21 | -1.23% | 19,300 |
| Oct 6, 2025 | 3.20 | 3.31 | 3.15 | 3.25 | 3.25 | - | 26,700 |
| Oct 3, 2025 | 3.20 | 3.25 | 3.16 | 3.25 | 3.25 | 3.17% | 32,400 |
| Oct 2, 2025 | 3.16 | 3.20 | 3.10 | 3.15 | 3.15 | 0.64% | 6,000 |
| Oct 1, 2025 | 3.21 | 3.25 | 3.13 | 3.13 | 3.13 | -2.80% | 21,200 |
| Sep 30, 2025 | 3.23 | 3.23 | 3.18 | 3.22 | 3.22 | - | 12,300 |
| Sep 29, 2025 | 3.19 | 3.23 | 3.15 | 3.22 | 3.22 | -0.31% | 16,200 |
| 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% | 12,000 |
| 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% | 23,900 |
| Sep 18, 2025 | 3.24 | 3.36 | 3.20 | 3.33 | 3.33 | 2.78% | 29,200 |
| 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% | 21,100 |
| 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% | 63,600 |
| 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% | 15,100 |
| 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% | 9,300 |
| 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% | 28,700 |
| 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% | 1,900 |
| 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% | 2,200 |
| 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% | 9,000 |
| 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 |
| Jul 18, 2025 | 3.42 | 3.45 | 3.32 | 3.42 | 3.42 | -1.44% | 21,100 |