Fica Empreendimentos Imobiliarios S.A (BVMF:FIEI3)
Brazil flag Brazil · Delayed Price · Currency is BRL
20.69
+0.69 (3.45%)
At close: Aug 26, 2025

BVMF:FIEI3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202518.5020.6918.5020.69-3.45%700
Aug 26, 202522.0022.0020.0020.00--9.09%3,100
Aug 25, 202521.9922.0021.9922.00-0.05%1,600
Aug 22, 202521.9922.0121.9921.99--0.05%11,400
Aug 21, 202522.0022.0022.0022.00-1.71%100
Aug 20, 202521.6321.6321.6321.63-13.84%100
Aug 19, 202519.0019.0019.0019.00--13.64%700
Aug 18, 202524.5024.5022.0022.00--10.20%1,000
Aug 15, 202522.5125.0022.0224.50-9.08%9,400
Aug 14, 202516.7023.9916.7022.46-34.89%7,800
Aug 13, 202516.6516.6516.6516.65---
Aug 12, 202516.9916.9916.6516.65-4.13%1,100
Aug 11, 202515.0015.9915.0015.99-14.21%8,200
Aug 8, 202513.9914.0013.0014.00-0.94%900
Aug 7, 202513.8713.8713.8713.87---
Aug 6, 202513.8613.8713.8613.87--200
Aug 5, 202513.8713.8713.8713.87---
Aug 4, 202513.3013.8713.3013.87--200
Aug 1, 202513.8713.8713.8713.87---
Jul 31, 202513.8713.8713.8713.87---
Jul 30, 202513.0013.8713.0013.87--2.94%2,000
Jul 29, 202514.2914.2914.2914.29---
Jul 28, 202514.2914.2914.2914.29-9.92%200
Jul 25, 202513.0013.0013.0013.00---
Jul 24, 202513.0013.0013.0013.00--100
Jul 23, 202512.0013.0012.0013.00--0.08%200
Jul 22, 202513.0113.0113.0113.01---
Jul 21, 202513.0113.0113.0113.01---
Jul 18, 202514.3014.3013.0113.01--9.02%200
Jul 17, 202512.6014.3012.6014.30-17.21%1,100
Jul 16, 202512.2012.2012.2012.20--1.69%300
Jul 15, 202512.9715.2012.4112.41-3.68%22,300
Jul 14, 202511.9711.9711.9711.97---
Jul 11, 202511.9711.9711.9711.97---
Jul 10, 202511.9711.9711.9711.97---
Jul 9, 202511.9711.9711.9711.97---
Jul 8, 202511.9711.9711.9711.97---
Jul 7, 202511.9711.9711.9711.97---
Jul 4, 202511.9711.9711.9711.97---
Jul 3, 202511.9711.9711.9711.97---
Jul 2, 202511.9711.9711.9711.97---
Jul 1, 202511.9711.9711.9711.97---
Jun 30, 202511.9711.9711.9711.97---
Jun 27, 202511.9711.9711.9711.97---
Jun 26, 202511.9711.9711.9711.97---
Jun 25, 202511.9711.9711.9711.97--7,000
Jun 24, 202511.9711.9711.9711.97---
Jun 23, 202511.9711.9711.9711.97---
Jun 20, 202511.9711.9711.9711.97--100
Jun 18, 202511.9711.9711.9711.97---