Fictor Alimentos SA (FICT3)

FICT3
🏛️ Brasilien →
3.25
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 2.06 2.45 1.97 2.30 0.3M
2021-12-29 2.10 2.10 1.99 2.00 0.0M
2021-12-28 2.00 2.08 1.91 2.01 0.0M
2021-12-27 2.10 2.17 2.01 2.03 0.0M
2021-12-23 2.17 2.18 1.99 2.08 0.0M
2021-12-22 2.12 2.15 2.07 2.14 0.0M
2021-12-21 2.14 2.20 2.00 2.14 0.0M
2021-12-20 2.20 2.23 2.10 2.11 0.0M
2021-12-17 2.16 2.26 2.16 2.22 0.0M
2021-12-16 2.20 2.22 2.14 2.18 0.0M
2021-12-15 2.18 2.33 2.17 2.20 0.1M
2021-12-14 2.24 2.30 2.17 2.17 0.0M
2021-12-13 2.30 2.30 2.19 2.23 0.0M
2021-12-10 2.30 2.32 2.20 2.20 0.0M
2021-12-09 2.28 2.32 2.28 2.29 0.0M
2021-12-08 2.30 2.34 2.23 2.31 0.0M
2021-12-07 2.14 2.35 2.14 2.33 0.1M
2021-12-06 2.24 2.31 2.14 2.14 0.0M
2021-12-03 2.30 2.36 2.20 2.22 0.0M
2021-12-02 2.33 2.36 2.30 2.30 0.0M
2021-12-01 2.39 2.43 2.30 2.30 0.0M
2021-11-30 2.43 2.45 2.34 2.37 0.0M
2021-11-29 2.53 2.53 2.41 2.41 0.0M
2021-11-26 2.53 2.54 2.42 2.42 0.0M
2021-11-25 2.58 2.64 2.51 2.52 0.0M
2021-11-24 2.59 2.59 2.45 2.54 0.0M
2021-11-23 2.43 2.66 2.43 2.56 0.1M
2021-11-22 2.45 2.64 2.40 2.50 0.0M
2021-11-19 2.43 2.53 2.40 2.44 0.0M
2021-11-18 2.61 2.66 2.43 2.43 0.1M
2021-11-17 2.69 2.70 2.53 2.57 0.0M
2021-11-16 2.78 2.79 2.58 2.70 0.1M
2021-11-12 2.80 2.91 2.76 2.76 0.1M
2021-11-11 2.78 2.89 2.78 2.79 0.0M
2021-11-10 2.82 3.00 2.76 2.82 0.1M
2021-11-09 2.79 2.90 2.79 2.79 0.0M
2021-11-08 2.95 2.99 2.76 2.79 0.1M
2021-11-05 3.11 3.11 2.87 2.94 0.0M
2021-11-04 3.01 3.01 2.92 2.92 0.0M
2021-11-03 3.09 3.15 3.01 3.01 0.0M
2021-11-01 3.07 3.07 2.95 3.05 0.0M
2021-10-29 3.05 3.20 2.99 3.03 0.0M
2021-10-28 3.10 3.25 2.93 3.05 0.0M
2021-10-27 3.15 3.18 3.10 3.10 0.0M
2021-10-26 3.25 3.25 3.11 3.17 0.0M
2021-10-25 3.28 3.49 3.18 3.20 0.0M
2021-10-22 3.58 3.58 3.21 3.21 0.1M
2021-10-21 3.54 3.60 3.41 3.59 0.0M
2021-10-20 3.49 3.63 3.49 3.61 0.0M
2021-10-19 3.58 3.67 3.47 3.51 0.1M
2021-10-18 3.58 3.60 3.46 3.58 0.0M
2021-10-15 3.52 3.58 3.27 3.46 0.0M
2021-10-14 3.62 3.64 3.54 3.55 0.0M
2021-10-13 3.61 3.62 3.54 3.62 0.0M
2021-10-11 3.57 3.66 3.56 3.61 0.0M
2021-10-08 3.56 3.64 3.47 3.56 0.0M
2021-10-07 3.44 3.68 3.44 3.55 0.0M
2021-10-06 3.52 3.67 3.38 3.41 0.0M
2021-10-05 3.77 3.77 3.51 3.51 0.0M
2021-10-04 3.77 3.83 3.44 3.60 0.1M
2021-10-01 3.68 3.81 3.68 3.73 0.0M
2021-09-30 3.80 3.86 3.71 3.73 0.0M
2021-09-29 3.86 3.87 3.70 3.80 0.0M
2021-09-28 3.71 4.01 3.67 3.81 0.0M
2021-09-27 3.83 3.83 3.71 3.71 0.0M
2021-09-24 3.76 3.92 3.67 3.70 0.0M
2021-09-23 3.90 3.90 3.73 3.80 0.0M
2021-09-22 3.68 3.90 3.68 3.83 0.0M
2021-09-21 3.67 3.73 3.63 3.64 0.0M
2021-09-20 3.70 3.73 3.57 3.67 0.0M
2021-09-17 3.80 4.06 3.66 3.76 0.1M
2021-09-16 4.03 4.20 3.72 3.82 0.1M
2021-09-15 3.75 4.29 3.75 4.10 0.1M
2021-09-14 3.86 3.86 3.72 3.72 0.0M
2021-09-13 3.77 4.06 3.63 3.79 0.0M
2021-09-10 3.69 3.75 3.69 3.72 0.0M
2021-09-09 3.60 3.70 3.52 3.67 0.0M
2021-09-08 3.89 3.91 3.55 3.60 0.0M
2021-09-06 3.75 3.86 3.75 3.86 0.0M
2021-09-03 3.96 4.03 3.64 3.79 0.1M
2021-09-02 3.96 4.06 3.95 3.95 0.0M
2021-09-01 4.16 4.16 3.96 4.01 0.0M
2021-08-31 4.09 4.35 4.06 4.06 0.0M
2021-08-30 4.31 4.33 4.05 4.15 0.0M
2021-08-27 4.29 4.50 4.29 4.35 0.0M
2021-08-26 4.56 4.56 4.33 4.34 0.0M
2021-08-25 4.30 4.65 4.25 4.43 0.2M
2021-08-24 4.35 4.35 4.13 4.29 0.1M
2021-08-23 3.98 4.40 3.94 4.27 0.1M
2021-08-20 3.92 4.04 3.92 3.99 0.0M
2021-08-19 3.90 4.13 3.83 3.92 0.0M
2021-08-18 3.96 4.13 3.94 3.95 0.0M
2021-08-17 4.06 4.15 3.84 4.06 0.1M
2021-08-16 4.45 4.45 4.09 4.09 0.1M
2021-08-13 4.15 4.47 4.07 4.47 0.2M
2021-08-12 4.12 4.45 3.83 4.13 0.1M
2021-08-11 4.14 4.31 4.09 4.10 0.0M
2021-08-10 4.34 4.44 4.19 4.19 0.1M
2021-08-09 4.09 4.33 4.09 4.28 0.1M
2021-08-06 4.09 4.22 4.09 4.09 0.0M
2021-08-05 4.17 4.28 4.08 4.13 0.0M
2021-08-04 4.29 4.34 4.17 4.17 0.0M
2021-08-03 4.33 4.40 4.22 4.29 0.1M
2021-08-02 4.44 4.58 4.14 4.43 0.1M
2021-07-30 4.54 4.58 4.36 4.46 0.1M
2021-07-29 4.65 4.70 4.48 4.54 0.0M
2021-07-28 4.71 4.86 4.52 4.65 0.2M
2021-07-27 4.82 5.13 4.48 4.67 0.1M
2021-07-26 4.71 5.30 4.68 4.80 0.2M
2021-07-23 4.83 4.83 4.73 4.73 0.0M
2021-07-22 4.87 4.87 4.74 4.85 0.0M
2021-07-21 4.89 5.02 4.78 4.88 0.0M
2021-07-20 5.04 5.04 4.85 4.85 0.0M
2021-07-19 5.22 5.31 4.91 4.94 0.1M
2021-07-16 5.08 5.27 4.97 5.22 0.0M
2021-07-15 5.17 5.27 5.09 5.09 0.0M
2021-07-14 5.26 5.32 5.13 5.20 0.0M
2021-07-13 5.30 5.41 5.04 5.16 0.1M
2021-07-12 5.47 5.47 5.28 5.36 0.1M
2021-07-08 5.59 5.59 5.20 5.44 0.1M
2021-07-07 5.65 5.77 5.59 5.59 0.0M
2021-07-06 5.72 5.92 5.62 5.62 0.1M
2021-07-05 5.92 5.92 5.79 5.80 0.1M
2021-07-02 5.74 5.95 5.61 5.85 0.1M
2021-07-01 5.89 5.89 5.68 5.69 0.1M
2021-06-30 5.91 6.08 5.82 5.82 0.0M
2021-06-29 6.11 6.11 5.89 5.91 0.0M
2021-06-28 6.01 6.08 5.85 5.98 0.0M
2021-06-25 6.12 6.43 5.83 5.85 0.2M
2021-06-24 5.81 6.20 5.76 6.03 0.2M
2021-06-23 5.69 5.85 5.66 5.82 0.1M
2021-06-22 5.85 5.97 5.69 5.70 0.1M
2021-06-21 5.70 5.94 5.70 5.76 0.1M
2021-06-18 5.76 6.08 5.62 5.71 0.2M
2021-06-17 5.69 6.07 5.66 5.80 0.1M
2021-06-16 5.84 6.00 5.66 5.69 0.1M
2021-06-15 5.97 6.35 5.76 5.88 0.2M
2021-06-14 5.65 6.64 5.62 5.97 0.8M
2021-06-11 5.76 5.82 5.58 5.60 0.1M
2021-06-10 5.90 5.94 5.61 5.75 0.1M
2021-06-09 5.97 6.02 5.80 5.86 0.1M
2021-06-08 6.15 6.15 5.93 6.03 0.1M
2021-06-07 6.22 6.29 6.14 6.15 0.0M
2021-06-04 6.27 6.33 6.13 6.21 0.1M
2021-06-02 6.24 6.32 6.20 6.24 0.1M
2021-06-01 6.34 6.46 6.20 6.31 0.2M
2021-05-31 6.33 6.43 6.29 6.41 0.1M
2021-05-28 6.43 6.44 6.21 6.26 0.1M
2021-05-27 6.43 6.44 6.35 6.42 0.0M
2021-05-26 6.47 6.47 6.28 6.39 0.0M
2021-05-25 6.54 6.78 6.40 6.40 0.1M
2021-05-24 6.50 6.53 6.28 6.50 0.1M
2021-05-21 6.58 6.71 6.35 6.43 0.1M
2021-05-20 6.73 6.77 6.09 6.58 0.2M
2021-05-19 6.93 7.16 6.60 6.66 0.2M
2021-05-18 6.58 7.00 6.58 6.85 0.2M
2021-05-17 6.66 6.75 6.58 6.66 0.0M
2021-05-14 6.68 6.83 6.58 6.58 0.1M
2021-05-13 6.82 6.85 6.58 6.68 0.1M
2021-05-12 7.03 7.03 6.78 6.78 0.1M
2021-05-11 6.88 7.38 6.58 6.96 0.3M
2021-05-10 6.80 7.04 6.77 6.93 0.2M
2021-05-07 7.01 7.01 6.73 6.77 0.1M
2021-05-06 6.73 7.35 6.57 6.87 0.3M
2021-05-05 6.58 6.70 6.35 6.56 0.1M
2021-05-04 6.58 6.96 6.28 6.59 0.2M
2021-05-03 6.93 7.00 6.54 6.63 0.2M
2021-04-30 7.25 7.25 6.85 6.93 0.2M
2021-04-29 7.18 7.42 6.79 6.97 0.2M
2021-04-28 7.63 7.67 6.82 7.00 0.5M
2021-04-27 6.52 7.92 6.52 7.56 1.3M
2021-04-26 6.19 6.65 6.09 6.45 0.5M
2021-04-23 6.25 6.39 5.90 5.98 0.2M
2021-04-22 6.45 6.59 6.15 6.19 0.1M
2021-04-20 6.80 7.11 6.45 6.45 0.2M
2021-04-19 6.46 6.93 6.33 6.77 0.2M
2021-04-16 6.85 6.85 6.19 6.51 0.4M
2021-04-15 6.84 7.00 6.82 6.85 0.1M
2021-04-14 7.07 7.11 6.82 7.00 0.2M
2021-04-13 7.21 7.32 7.04 7.11 0.2M
2021-04-12 7.14 7.40 7.04 7.19 0.2M
2021-04-09 7.05 7.69 6.89 6.98 0.5M
2021-04-08 7.12 7.70 6.88 7.19 0.6M
2021-04-07 7.31 7.31 6.86 6.96 0.5M
2021-04-06 7.19 7.56 6.71 7.26 1.2M
2021-04-05 8.89 9.26 7.52 7.60 2.8M
2021-04-01 7.42 9.28 7.06 8.65 8.9M
2021-03-31 2.97 7.41 2.97 6.55 4.9M
2021-03-30 2.81 2.85 2.79 2.83 0.0M
2021-03-29 2.70 2.87 2.70 2.81 0.1M
2021-03-26 2.85 2.85 2.75 2.76 0.0M
2021-03-25 2.74 2.80 2.70 2.80 0.0M
2021-03-24 2.82 2.88 2.76 2.79 0.0M
2021-03-23 2.82 2.89 2.76 2.82 0.1M
2021-03-22 2.81 2.87 2.67 2.82 0.1M
2021-03-19 2.88 2.90 2.76 2.81 0.1M
2021-03-18 3.00 3.08 2.82 2.87 0.2M
2021-03-17 2.93 2.98 2.89 2.93 0.0M
2021-03-16 3.07 3.07 2.90 2.93 0.1M
2021-03-15 2.93 3.07 2.88 3.03 0.2M
2021-03-12 2.76 3.03 2.74 2.89 0.1M
2021-03-11 2.78 2.80 2.72 2.74 0.0M
2021-03-10 2.70 2.76 2.62 2.74 0.1M
2021-03-09 2.67 2.81 2.67 2.76 0.1M
2021-03-08 2.70 2.84 2.62 2.67 0.1M
2021-03-05 2.72 2.85 2.67 2.72 0.1M
2021-03-04 2.67 2.81 2.67 2.74 0.0M
2021-03-03 2.64 2.81 2.64 2.74 0.1M
2021-03-02 2.78 2.78 2.52 2.73 0.1M
2021-03-01 2.83 3.00 2.83 2.83 0.1M
2021-02-26 3.00 3.05 2.81 2.87 0.1M
2021-02-25 3.14 3.20 2.83 2.93 0.2M
2021-02-24 3.16 3.28 3.08 3.11 0.1M
2021-02-23 3.08 3.30 3.08 3.14 0.2M
2021-02-22 3.22 3.22 2.96 3.08 0.1M
2021-02-19 3.14 3.32 3.05 3.19 0.2M
2021-02-18 3.06 3.15 3.00 3.08 0.1M
2021-02-17 3.15 3.33 2.94 2.96 0.1M
2021-02-12 3.16 3.42 3.04 3.15 0.5M
2021-02-11 2.82 3.13 2.82 3.13 0.5M
2021-02-10 2.85 2.96 2.71 2.73 0.2M
2021-02-09 2.90 3.03 2.82 2.84 0.2M
2021-02-08 2.80 2.95 2.80 2.88 0.3M
2021-02-05 2.71 2.81 2.66 2.80 0.1M
2021-02-04 2.69 2.85 2.61 2.68 0.3M
2021-02-03 2.65 2.70 2.57 2.67 0.1M
2021-02-02 2.56 2.64 2.56 2.62 0.1M
2021-02-01 2.54 2.63 2.53 2.53 0.1M
2021-01-29 2.57 2.67 2.53 2.53 0.1M
2021-01-28 2.59 2.65 2.52 2.58 0.1M
2021-01-27 2.61 2.65 2.47 2.59 0.1M
2021-01-26 2.43 2.68 2.43 2.50 0.2M
2021-01-22 2.39 2.45 2.37 2.39 0.1M
2021-01-21 2.48 2.49 2.40 2.41 0.1M
2021-01-20 2.57 2.57 2.42 2.49 0.1M
2021-01-19 2.60 2.66 2.52 2.56 0.1M
2021-01-18 2.56 2.63 2.56 2.60 0.1M
2021-01-15 2.53 2.60 2.53 2.56 0.1M
2021-01-14 2.59 2.65 2.56 2.60 0.1M
2021-01-13 2.56 2.73 2.56 2.57 0.2M
2021-01-12 2.62 2.67 2.48 2.56 0.2M
2021-01-11 2.56 2.70 2.54 2.58 0.4M
2021-01-08 2.45 2.53 2.41 2.51 0.1M
2021-01-07 2.51 2.52 2.40 2.44 0.0M
2021-01-06 2.50 2.59 2.47 2.50 0.1M
2021-01-05 2.40 2.52 2.37 2.47 0.2M
2021-01-04 2.39 2.48 2.31 2.40 0.1M