Skip to main content
Fictor Alimentos S.A. (BVMF:FICT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
0.330
-0.020 (-5.71%)
Apr 28, 2026, 5:05 PM GMT-3

Fictor Alimentos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.340.350.310.330.33-5.71%105,100
Apr 27, 20260.340.350.310.350.35-2.78%15,000
Apr 24, 20260.340.360.330.360.362.86%33,500
Apr 23, 20260.360.370.350.350.35-5.41%12,800
Apr 22, 20260.380.380.360.370.37-19,300
Apr 20, 20260.360.380.360.370.372.78%63,600
Apr 17, 20260.390.410.340.360.36-10.00%756,100
Apr 16, 20260.410.410.390.400.40-12,800
Apr 15, 20260.400.410.400.400.40-9,000
Apr 14, 20260.400.410.400.400.40-2.44%8,800
Apr 13, 20260.410.420.400.410.412.50%27,600
Apr 10, 20260.430.440.400.400.40-2.44%43,100
Apr 9, 20260.430.460.400.410.41-4.65%58,000
Apr 8, 20260.420.430.420.430.434.88%12,000
Apr 7, 20260.430.430.410.410.41-2.38%23,400
Apr 6, 20260.440.440.420.420.42-2.33%10,800
Apr 2, 20260.420.440.410.430.434.88%54,800
Apr 1, 20260.420.420.410.410.41-2.38%10,500
Mar 31, 20260.410.430.410.420.422.44%25,300
Mar 30, 20260.430.460.410.410.41-6.82%38,000
Mar 27, 20260.430.460.430.440.44-19,100
Mar 26, 20260.440.440.430.440.44-2.22%28,100
Mar 25, 20260.450.480.410.450.45-2.17%90,800
Mar 24, 20260.470.480.460.460.46-2.13%33,600
Mar 23, 20260.470.480.460.470.472.17%41,300
Mar 20, 20260.450.500.440.460.46-94,700
Mar 19, 20260.440.480.430.460.462.22%20,900
Mar 18, 20260.500.500.450.450.45-10.00%67,400
Mar 17, 20260.500.510.470.500.50-1.96%53,000
Mar 16, 20260.510.510.480.510.51-28,100
Mar 13, 20260.470.530.470.510.518.51%81,200
Mar 12, 20260.520.530.470.470.47-9.62%58,100
Mar 11, 20260.500.540.480.520.524.00%41,400
Mar 10, 20260.510.530.490.500.50-1.96%204,800
Mar 9, 20260.510.540.500.510.512.00%45,500
Mar 6, 20260.520.550.500.500.50-3.85%46,300
Mar 5, 20260.570.610.520.520.52-5.45%109,700
Mar 4, 20260.640.650.550.550.55-9.84%124,400
Mar 3, 20260.690.690.560.610.61-12.86%297,700
Mar 2, 20260.800.850.670.700.70-12.50%322,400
Feb 27, 20260.590.800.590.800.8026.98%240,800
Feb 26, 20260.700.700.600.630.63-4.55%128,200
Feb 25, 20260.670.740.600.660.66-4.35%409,900
Feb 24, 20260.400.690.370.690.6972.50%616,600
Feb 23, 20260.430.450.400.400.40-4.76%176,800
Feb 20, 20260.600.600.390.420.42-30.00%667,100
Feb 19, 20260.570.610.570.600.60-48,600
Feb 18, 20260.600.620.570.600.60-32,000
Feb 13, 20260.620.650.600.600.60-52,700
Feb 12, 20260.700.700.600.600.60-14.29%150,300
Feb 11, 20260.730.730.660.700.70-4.11%91,900
Feb 10, 20260.750.750.710.730.73-3.95%98,300
Feb 9, 20260.730.770.700.760.761.33%74,500
Feb 6, 20260.680.790.670.750.757.14%311,900
Feb 5, 20260.690.700.600.700.70-348,600
Feb 4, 20260.760.780.700.700.70-6.67%211,100
Feb 3, 20260.720.850.700.750.757.14%430,500
Feb 2, 20260.900.920.670.700.70-38.60%764,200
Jan 30, 20261.411.451.101.141.14-19.72%213,200
Jan 29, 20261.451.481.351.421.42-2.07%78,200
Jan 28, 20261.551.551.401.451.45-6.45%135,700
Jan 27, 20261.571.601.511.551.55-1.27%70,300
Jan 26, 20261.601.621.541.571.57-1.88%34,400
Jan 23, 20261.601.621.461.601.60-114,000
Jan 22, 20261.461.801.461.601.603.23%224,100
Jan 21, 20261.601.611.451.551.55-2.52%77,400
Jan 20, 20261.631.641.551.591.59-0.63%53,700
Jan 19, 20261.571.641.331.601.606.67%99,500
Jan 16, 20261.611.691.501.501.50-6.83%54,100
Jan 15, 20261.621.731.551.611.61-2.42%78,600
Jan 14, 20261.931.931.501.651.65-15.38%266,800
Jan 13, 20261.602.011.541.951.9527.45%235,400
Jan 12, 20261.901.901.381.531.53-19.47%131,600
Jan 9, 20261.932.021.901.901.90-7.32%12,300
Jan 8, 20261.982.051.902.052.053.54%21,700
Jan 7, 20262.042.041.981.981.98-2,900
Jan 6, 20262.032.051.981.981.98-7,100
Jan 5, 20262.052.081.981.981.98-4.81%15,400
Jan 2, 20261.982.121.982.082.08-14,700
Dec 30, 20252.042.162.032.082.082.46%33,300
Dec 29, 20251.962.151.962.032.034.10%20,000
Dec 26, 20252.062.171.951.951.95-10.55%19,000
Dec 23, 20252.082.252.032.182.182.35%38,100
Dec 22, 20252.282.282.132.132.13-5.33%4,000
Dec 19, 20252.182.252.122.252.253.21%13,900
Dec 18, 20252.132.242.102.182.18-3.96%10,300
Dec 17, 20252.322.332.212.272.272.25%9,600
Dec 16, 20252.292.292.222.222.22-4.72%1,100
Dec 15, 20252.192.382.102.332.336.39%39,100
Dec 12, 20251.842.211.832.192.1919.67%83,100
Dec 11, 20251.831.941.761.831.83-18,500
Dec 10, 20252.102.101.771.831.83-11.59%38,000
Dec 9, 20252.102.161.902.072.070.49%39,700
Dec 8, 20252.362.362.062.062.06-9.65%35,000
Dec 5, 20252.272.402.062.282.28-1.30%69,800
Dec 4, 20252.572.652.252.312.31-9.06%90,100
Dec 3, 20252.692.702.402.542.54-6.27%59,700
Dec 2, 20252.712.822.702.712.710.37%8,100
Dec 1, 20252.782.812.672.702.70-2.88%14,200
Nov 28, 20252.772.892.712.782.78-1.77%7,100