Fictor Alimentos S.A. (BVMF:FICT3)
Brazil
· Delayed Price · Currency is BRL 0.510
-0.010 (-1.92%)
Mar 6, 2026, 5:15 PM GMT-3
Fictor Alimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.52 | 0.55 | 0.50 | 0.50 | 0.50 | -3.85% | 46,300 |
| Mar 5, 2026 | 0.57 | 0.61 | 0.52 | 0.52 | 0.52 | -5.45% | 109,700 |
| Mar 4, 2026 | 0.64 | 0.65 | 0.55 | 0.55 | 0.55 | -9.84% | 124,400 |
| Mar 3, 2026 | 0.69 | 0.69 | 0.56 | 0.61 | 0.61 | -12.86% | 297,700 |
| Mar 2, 2026 | 0.80 | 0.85 | 0.67 | 0.70 | 0.70 | -12.50% | 322,400 |
| Feb 27, 2026 | 0.59 | 0.80 | 0.59 | 0.80 | 0.80 | 26.98% | 240,800 |
| Feb 26, 2026 | 0.70 | 0.70 | 0.60 | 0.63 | 0.63 | -4.55% | 128,200 |
| Feb 25, 2026 | 0.67 | 0.74 | 0.60 | 0.66 | 0.66 | -4.35% | 409,900 |
| Feb 24, 2026 | 0.40 | 0.69 | 0.37 | 0.69 | 0.69 | 72.50% | 616,600 |
| Feb 23, 2026 | 0.43 | 0.45 | 0.40 | 0.40 | 0.40 | -4.76% | 176,800 |
| Feb 20, 2026 | 0.60 | 0.60 | 0.39 | 0.42 | 0.42 | -30.00% | 667,100 |
| Feb 19, 2026 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | - | 48,600 |
| Feb 18, 2026 | 0.60 | 0.62 | 0.57 | 0.60 | 0.60 | - | 32,000 |
| Feb 13, 2026 | 0.62 | 0.65 | 0.60 | 0.60 | 0.60 | - | 52,700 |
| Feb 12, 2026 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | -14.29% | 150,300 |
| Feb 11, 2026 | 0.73 | 0.73 | 0.66 | 0.70 | 0.70 | -4.11% | 91,900 |
| Feb 10, 2026 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | -3.95% | 98,300 |
| Feb 9, 2026 | 0.73 | 0.77 | 0.70 | 0.76 | 0.76 | 1.33% | 74,500 |
| Feb 6, 2026 | 0.68 | 0.79 | 0.67 | 0.75 | 0.75 | 7.14% | 311,900 |
| Feb 5, 2026 | 0.69 | 0.70 | 0.60 | 0.70 | 0.70 | - | 348,600 |
| Feb 4, 2026 | 0.76 | 0.78 | 0.70 | 0.70 | 0.70 | -6.67% | 211,100 |
| Feb 3, 2026 | 0.72 | 0.85 | 0.70 | 0.75 | 0.75 | 7.14% | 430,500 |
| Feb 2, 2026 | 0.90 | 0.92 | 0.67 | 0.70 | 0.70 | -38.60% | 764,200 |
| Jan 30, 2026 | 1.41 | 1.45 | 1.10 | 1.14 | 1.14 | -19.72% | 213,200 |
| Jan 29, 2026 | 1.45 | 1.48 | 1.35 | 1.42 | 1.42 | -2.07% | 78,200 |
| Jan 28, 2026 | 1.55 | 1.55 | 1.40 | 1.45 | 1.45 | -6.45% | 135,700 |
| Jan 27, 2026 | 1.57 | 1.60 | 1.51 | 1.55 | 1.55 | -1.27% | 70,300 |
| Jan 26, 2026 | 1.60 | 1.62 | 1.54 | 1.57 | 1.57 | -1.88% | 34,400 |
| Jan 23, 2026 | 1.60 | 1.62 | 1.46 | 1.60 | 1.60 | - | 114,000 |
| Jan 22, 2026 | 1.46 | 1.80 | 1.46 | 1.60 | 1.60 | 3.23% | 224,100 |
| Jan 21, 2026 | 1.60 | 1.61 | 1.45 | 1.55 | 1.55 | -2.52% | 77,400 |
| Jan 20, 2026 | 1.63 | 1.64 | 1.55 | 1.59 | 1.59 | -0.63% | 53,700 |
| Jan 19, 2026 | 1.57 | 1.64 | 1.33 | 1.60 | 1.60 | 6.67% | 99,500 |
| Jan 16, 2026 | 1.61 | 1.69 | 1.50 | 1.50 | 1.50 | -6.83% | 54,100 |
| Jan 15, 2026 | 1.62 | 1.73 | 1.55 | 1.61 | 1.61 | -2.42% | 78,600 |
| Jan 14, 2026 | 1.93 | 1.93 | 1.50 | 1.65 | 1.65 | -15.38% | 266,800 |
| Jan 13, 2026 | 1.60 | 2.01 | 1.54 | 1.95 | 1.95 | 27.45% | 235,400 |
| Jan 12, 2026 | 1.90 | 1.90 | 1.38 | 1.53 | 1.53 | -19.47% | 131,600 |
| Jan 9, 2026 | 1.93 | 2.02 | 1.90 | 1.90 | 1.90 | -7.32% | 12,300 |
| Jan 8, 2026 | 1.98 | 2.05 | 1.90 | 2.05 | 2.05 | 3.54% | 21,700 |
| Jan 7, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | - | 2,900 |
| Jan 6, 2026 | 2.03 | 2.05 | 1.98 | 1.98 | 1.98 | - | 7,100 |
| Jan 5, 2026 | 2.05 | 2.08 | 1.98 | 1.98 | 1.98 | -4.81% | 15,400 |
| Jan 2, 2026 | 1.98 | 2.12 | 1.98 | 2.08 | 2.08 | - | 14,700 |
| Dec 30, 2025 | 2.04 | 2.16 | 2.03 | 2.08 | 2.08 | 2.46% | 33,300 |
| Dec 29, 2025 | 1.96 | 2.15 | 1.96 | 2.03 | 2.03 | 4.10% | 20,000 |
| Dec 26, 2025 | 2.06 | 2.17 | 1.95 | 1.95 | 1.95 | -10.55% | 19,000 |
| Dec 23, 2025 | 2.08 | 2.25 | 2.03 | 2.18 | 2.18 | 2.35% | 38,100 |
| Dec 22, 2025 | 2.28 | 2.28 | 2.13 | 2.13 | 2.13 | -5.33% | 4,000 |
| Dec 19, 2025 | 2.18 | 2.25 | 2.12 | 2.25 | 2.25 | 3.21% | 13,900 |
| Dec 18, 2025 | 2.13 | 2.24 | 2.10 | 2.18 | 2.18 | -3.96% | 10,300 |
| Dec 17, 2025 | 2.32 | 2.33 | 2.21 | 2.27 | 2.27 | 2.25% | 9,600 |
| Dec 16, 2025 | 2.29 | 2.29 | 2.22 | 2.22 | 2.22 | -4.72% | 1,100 |
| Dec 15, 2025 | 2.19 | 2.38 | 2.10 | 2.33 | 2.33 | 6.39% | 39,100 |
| Dec 12, 2025 | 1.84 | 2.21 | 1.83 | 2.19 | 2.19 | 19.67% | 83,100 |
| Dec 11, 2025 | 1.83 | 1.94 | 1.76 | 1.83 | 1.83 | - | 18,500 |
| Dec 10, 2025 | 2.10 | 2.10 | 1.77 | 1.83 | 1.83 | -11.59% | 38,000 |
| Dec 9, 2025 | 2.10 | 2.16 | 1.90 | 2.07 | 2.07 | 0.49% | 39,700 |
| Dec 8, 2025 | 2.36 | 2.36 | 2.06 | 2.06 | 2.06 | -9.65% | 35,000 |
| 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 |