Fictor Alimentos S.A. (FICT3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.35 | -32.2966507177 | 4.18 | 4.3 | 2.8 | 161467 | 3.24509083 | CS |
| 4 | -1.16 | -29.0726817043 | 3.99 | 5.17 | 1.52 | 383739 | 3.51743807 | CS |
| 12 | 0.33 | 13.2 | 2.5 | 5.17 | 1.52 | 218764 | 3.684055 | CS |
| 26 | 0.81 | 40.099009901 | 2.02 | 5.17 | 1.52 | 104396 | 3.57612726 | CS |
| 52 | 0.66 | 30.4147465438 | 2.17 | 5.17 | 1.52 | 63061 | 3.34212107 | CS |
| 156 | 0.09 | 3.28467153285 | 2.74 | 5.17 | 1.52 | 38244 | 3.07372093 | CS |
| 260 | 1.13 | 66.4705882353 | 1.7 | 12.53 | 0.95 | 83609 | 4.67182153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 2.83 | -0.26 | -8.41 | 3 | 3.29 | 2.81 | 73100 |
| 1735248540 | 3.09 | -0.03 | -0.96 | 3.06 | 3.16 | 2.8 | 84200 |
| 1734989340 | 3.12 | -0.48 | -13.33 | 3.59 | 3.63 | 2.95 | 268700 |
| 1734730200 | 3.6 | -0.6 | -14.29 | 4.18 | 4.3 | 3.6 | 131500 |
| 1734643800 | 4.2 | -0.1 | -2.33 | 4.1 | 4.7 | 3.24 | 282000 |
| 1734557400 | 4.3 | 0.1 | 2.38 | 4.42 | 4.75 | 3.97 | 417000 |
| 1734470940 | 4.2 | -0.1 | -2.33 | 4.35 | 5.17 | 4 | 804700 |
| 1734384540 | 4.3 | 0.5 | 13.16 | 3.79 | 4.69 | 3.6 | 479600 |
| 1734125340 | 3.8 | 0.91 | 31.49 | 2.7599999 | 3.8 | 2.7599999 | 875100 |
| 1734039000 | 2.89 | 0.04 | 1.40 | 2.47 | 3.52 | 1.97 | 1064000 |
| 1733952540 | 2.85 | -1 | -25.97 | 1.52 | 2.96 | 1.52 | 1730500 |
| 1733866140 | 3.85 | 0.22 | 6.06 | 3.63 | 4.1 | 3.62 | 330800 |
| 1733779740 | 3.63 | -0.37 | -9.25 | 3.99 | 4.0599999 | 3.6 | 111500 |
| 1733520600 | 4 | -0.08 | -1.96 | 4.07 | 4.1 | 3.93 | 14700 |
| 1733434200 | 4.08 | 0.28 | 7.37 | 3.9 | 4.21 | 3.89 | 87700 |
| 1733347800 | 3.8 | -0.18 | -4.52 | 4.04 | 4.05 | 3.65 | 115100 |
| 1733261340 | 3.98 | -0.02 | -0.50 | 4.05 | 4.09 | 3.98 | 20500 |
| 1733174940 | 4 | 0.01 | 0.25 | 4.03 | 4.13 | 3.95 | 47900 |
| 1732915740 | 3.99 | 0 | 0.00 | 3.99 | 4.12 | 3.91 | 41800 |
| 1732829400 | 3.99 | -0.4 | -9.11 | 4.35 | 4.51 | 3.99 | 58800 |
| 1732743000 | 4.39 | 0.2 | 4.77 | 4.07 | 4.39 | 3.85 | 185100 |
| 1732656600 | 4.19 | -0.49 | -10.47 | 4.6 | 4.95 | 4.1 | 342700 |
| 1732570140 | 4.68 | -0.06 | -1.27 | 4.7699999 | 4.78 | 4.38 | 81700 |
| 1732310940 | 4.74 | -0.02 | -0.42 | 4.8 | 4.95 | 4.53 | 67000 |
| 1732224600 | 4.76 | 0.16 | 3.48 | 4.69 | 4.9 | 4.61 | 168200 |
| 1732051800 | 4.6 | -0.14 | -2.95 | 4.64 | 4.7699999 | 4.3 | 141100 |
| 1731965340 | 4.74 | 0.81 | 20.61 | 3.93 | 4.74 | 3.78 | 271600 |
| 1731619800 | 3.93 | 0.6 | 18.02 | 3.37 | 3.95 | 3.27 | 195400 |
| 1731533400 | 3.33 | 0.27 | 8.82 | 3.08 | 3.38 | 3.02 | 113200 |
| 1731446940 | 3.06 | -0.17 | -5.26 | 3.27 | 3.27 | 2.69 | 269600 |
| 1731360540 | 3.23 | -0.36 | -10.03 | 3.53 | 3.83 | 3.23 | 181600 |
| 1731101400 | 3.59 | 0 | 0.00 | 3.53 | 3.72 | 3.47 | 83600 |
| 1731014940 | 3.59 | -0.53 | -12.86 | 4.12 | 4.17 | 3.39 | 260000 |
| 1730928600 | 4.12 | -0.13 | -3.06 | 4.26 | 4.3099999 | 4.05 | 69300 |
| 1730842200 | 4.25 | 0.24 | 5.99 | 4 | 4.25 | 3.91 | 208300 |
| 1730755800 | 4.01 | 0.01 | 0.25 | 4 | 4.09 | 3.9 | 59700 |
| 1730496600 | 4 | 0.16 | 4.17 | 3.83 | 4 | 3.79 | 90900 |
| 1730410200 | 3.84 | -0.12 | -3.03 | 4 | 4.04 | 3.76 | 103300 |
| 1730323800 | 3.96 | 0.01 | 0.25 | 3.95 | 4.1 | 3.9 | 58500 |
| 1730237340 | 3.95 | -0.06 | -1.50 | 4.05 | 4.14 | 3.81 | 53900 |
| 1730151000 | 4.01 | 0.06 | 1.52 | 4.01 | 4.19 | 3.8 | 67500 |
| 1729891800 | 3.95 | -0.13 | -3.19 | 4.16 | 4.24 | 3.85 | 86500 |
| 1729805400 | 4.08 | 0.23 | 5.97 | 3.81 | 4.38 | 3.8 | 362400 |
| 1729719000 | 3.85 | 0.03 | 0.79 | 3.76 | 3.9 | 3.54 | 85400 |
| 1729632600 | 3.82 | -0.35 | -8.39 | 4.17 | 4.33 | 3.5 | 318400 |
| 1729546140 | 4.17 | 0.2 | 5.04 | 4.3 | 4.7 | 3.85 | 343600 |
| 1729287000 | 3.97 | 1.45 | 57.54 | 2.5299999 | 4.15 | 2.5 | 550200 |
| 1729200540 | 2.52 | -0.13 | -4.91 | 2.65 | 2.65 | 2.48 | 24000 |
| 1729114140 | 2.65 | 0.06 | 2.32 | 2.6 | 2.65 | 2.46 | 36100 |
| 1729027740 | 2.59 | -0.1 | -3.72 | 2.68 | 2.69 | 2.59 | 23100 |
| 1728941340 | 2.69 | -0.03 | -1.10 | 2.73 | 2.73 | 2.57 | 31500 |
| 1728682200 | 2.72 | -0.05 | -1.81 | 2.7599999 | 2.7599999 | 2.66 | 11700 |
| 1728595740 | 2.77 | 0.12 | 4.53 | 2.59 | 2.7799999 | 2.58 | 105400 |
| 1728509400 | 2.65 | -0.12 | -4.33 | 2.74 | 2.75 | 2.6 | 17100 |
| 1728422940 | 2.77 | 0.34 | 13.99 | 2.42 | 2.82 | 2.38 | 175900 |
| 1728336600 | 2.43 | -0.09 | -3.57 | 2.52 | 2.56 | 2.36 | 27500 |
| 1728077400 | 2.52 | -0.03 | -1.18 | 2.5 | 2.59 | 2.5 | 13700 |
| 1727991000 | 2.55 | -0.08 | -3.04 | 2.65 | 2.65 | 2.5 | 26200 |
| 1727904540 | 2.63 | 0.12 | 4.78 | 2.56 | 2.63 | 2.56 | 11500 |
| 1727818200 | 2.5099999 | -0.02 | -0.79 | 2.49 | 2.6 | 2.49 | 11600 |
| 1727731800 | 2.5299999 | -0.07 | -2.69 | 2.55 | 2.61 | 2.49 | 4500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
