Fica Empreendimentos Imobiliarios S.A (BVMF:FIEI3)
20.69
+0.69 (3.45%)
At close: Aug 26, 2025
BVMF:FIEI3 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 18.50 | 20.69 | 18.50 | 20.69 | - | 3.45% | 700 |
Aug 26, 2025 | 22.00 | 22.00 | 20.00 | 20.00 | - | -9.09% | 3,100 |
Aug 25, 2025 | 21.99 | 22.00 | 21.99 | 22.00 | - | 0.05% | 1,600 |
Aug 22, 2025 | 21.99 | 22.01 | 21.99 | 21.99 | - | -0.05% | 11,400 |
Aug 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1.71% | 100 |
Aug 20, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | - | 13.84% | 100 |
Aug 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -13.64% | 700 |
Aug 18, 2025 | 24.50 | 24.50 | 22.00 | 22.00 | - | -10.20% | 1,000 |
Aug 15, 2025 | 22.51 | 25.00 | 22.02 | 24.50 | - | 9.08% | 9,400 |
Aug 14, 2025 | 16.70 | 23.99 | 16.70 | 22.46 | - | 34.89% | 7,800 |
Aug 13, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | - | - | - |
Aug 12, 2025 | 16.99 | 16.99 | 16.65 | 16.65 | - | 4.13% | 1,100 |
Aug 11, 2025 | 15.00 | 15.99 | 15.00 | 15.99 | - | 14.21% | 8,200 |
Aug 8, 2025 | 13.99 | 14.00 | 13.00 | 14.00 | - | 0.94% | 900 |
Aug 7, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | - | - | - |
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 | - | - | - |