Fica Empreendimentos Imobiliarios S.A (BVMF:FIEI3)
Brazil · Delayed Price · Currency is BRL 15.90
+0.60 (3.92%)
At close: Nov 11, 2025
BVMF:FIEI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 14.02 | 15.90 | 13.98 | 15.90 | 15.90 | 3.92% | 2,300 |
| Nov 11, 2025 | 14.05 | 15.30 | 13.10 | 15.30 | 15.30 | 0.66% | 12,800 |
| Nov 10, 2025 | 15.40 | 15.96 | 14.70 | 15.20 | 15.20 | -6.75% | 6,700 |
| Nov 7, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Nov 6, 2025 | 16.02 | 16.30 | 15.30 | 16.30 | 16.30 | -4.00% | 2,800 |
| Nov 5, 2025 | 16.99 | 16.99 | 16.20 | 16.98 | 16.98 | -0.06% | 3,300 |
| Nov 4, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 1,700 |
| Nov 3, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | - |
| Oct 31, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | - |
| Oct 30, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.06% | 2,500 |
| Oct 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 28, 2025 | 17.59 | 17.67 | 17.00 | 17.00 | 17.00 | - | 700 |
| Oct 27, 2025 | 17.00 | 17.73 | 16.15 | 17.00 | 17.00 | -4.49% | 1,100 |
| Oct 24, 2025 | 17.77 | 17.80 | 17.77 | 17.80 | 17.80 | 0.34% | 1,100 |
| Oct 23, 2025 | 16.44 | 17.74 | 16.40 | 17.74 | 17.74 | -0.34% | 1,200 |
| Oct 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 200 |
| Oct 21, 2025 | 18.10 | 18.70 | 17.80 | 17.80 | 17.80 | -6.27% | 1,400 |
| Oct 20, 2025 | 18.20 | 19.00 | 18.20 | 18.99 | 18.99 | -4.57% | 1,000 |
| Oct 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Oct 16, 2025 | 18.45 | 19.90 | 18.45 | 19.90 | 19.90 | -0.50% | 200 |
| Oct 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 13, 2025 | 18.60 | 20.00 | 18.60 | 20.00 | 20.00 | -0.99% | 500 |
| Oct 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -7.34% | 1,000 |
| Oct 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 7, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 6, 2025 | 20.00 | 21.80 | 20.00 | 21.80 | 21.80 | -1.80% | 8,300 |
| Oct 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Sep 30, 2025 | 22.29 | 22.29 | 22.20 | 22.20 | 22.20 | 0.45% | 200 |
| Sep 29, 2025 | 22.29 | 22.30 | 22.10 | 22.10 | 22.10 | 0.45% | 400 |
| Sep 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 25, 2025 | 21.91 | 22.00 | 21.91 | 22.00 | 22.00 | - | 3,000 |
| Sep 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.01% | 100 |
| Sep 23, 2025 | 21.70 | 21.78 | 21.70 | 21.78 | 21.78 | -0.09% | 500 |
| Sep 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 18, 2025 | 19.99 | 21.90 | 19.99 | 21.80 | 21.80 | 9.00% | 6,600 |
| Sep 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 300 |
| Sep 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.16% | 100 |
| Sep 12, 2025 | 18.01 | 19.77 | 18.01 | 19.77 | 19.77 | -1.15% | 400 |
| Sep 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 10, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | -0.05% | 200 |
| Sep 9, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | - |
| Sep 8, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | - |
| Sep 5, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | - |
| Sep 4, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | - |