Fica Empreendimentos Imobiliarios S.A (BVMF:FIEI3)
Brazil · Delayed Price · Currency is BRL 13.87
0.00 (0.00%)
Last updated: Aug 4, 2025
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 13.86 | 13.87 | 13.86 | 13.87 | - | - | 200 |
| Aug 5, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | - | - | - |
| Aug 4, 2025 | 13.30 | 13.87 | 13.30 | 13.87 | - | - | 200 |
| Aug 1, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | - | - | - |
| Jul 31, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | - | - | - |
| Jul 30, 2025 | 13.00 | 13.87 | 13.00 | 13.87 | - | -2.94% | 2,000 |
| Jul 29, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | - | - | - |
| Jul 28, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | - | 9.92% | 200 |
| Jul 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Jul 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 100 |
| Jul 23, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | - | -0.08% | 200 |
| Jul 22, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | - | - |
| Jul 21, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | - | - |
| Jul 18, 2025 | 14.30 | 14.30 | 13.01 | 13.01 | - | -9.02% | 200 |
| Jul 17, 2025 | 12.60 | 14.30 | 12.60 | 14.30 | - | 17.21% | 1,100 |
| Jul 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | -1.69% | 300 |
| Jul 15, 2025 | 12.97 | 15.20 | 12.41 | 12.41 | - | 3.68% | 22,300 |
| Jul 14, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | - |
| Jul 11, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | - |
| Jul 10, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | - |
| Jul 9, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | - |
| Jul 8, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | - |
| Jul 7, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | - |
| Jul 4, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | - |
| Jul 3, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | - |
| Jul 2, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | - |
| Jul 1, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | - |
| Jun 30, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | - |
| Jun 27, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | - |
| Jun 26, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | - |
| Jun 25, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | 7,000 |
| Jun 24, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | - |
| Jun 23, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | - |
| Jun 20, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | 100 |
| Jun 18, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | - |
| Jun 17, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | - |
| Jun 16, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | 200 |
| Jun 13, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | - |
| Jun 12, 2025 | 11.96 | 11.97 | 11.96 | 11.97 | - | 8.82% | 5,200 |
| Jun 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |
| Jun 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |
| Jun 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |
| Jun 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |
| Jun 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |
| Jun 4, 2025 | 11.00 | 11.00 | 10.00 | 11.00 | - | - | 46,200 |
| Jun 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |
| Jun 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |
| May 30, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | - | 0.46% | 13,500 |
| May 29, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | - | - | - |
| May 28, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | - | 2.34% | 100 |