Fica Empreendimentos Imobiliarios S.A (BVMF:FIEI3)
Brazil · Delayed Price · Currency is BRL 19.77
-0.23 (-1.15%)
At close: Sep 12, 2025
BVMF:FIEI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | - | 300 |
| Sep 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1.16% | 100 |
| Sep 12, 2025 | 18.01 | 19.77 | 18.01 | 19.77 | - | -1.15% | 400 |
| Sep 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | - | - |
| Sep 10, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | - | -0.05% | 200 |
| Sep 9, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | - | - | - |
| Sep 8, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | - | - | - |
| Sep 5, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | - | - | - |
| Sep 4, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | - | - | - |
| Sep 3, 2025 | 20.00 | 20.01 | 19.97 | 20.01 | - | 2.62% | 3,800 |
| Sep 2, 2025 | 19.00 | 19.50 | 18.10 | 19.50 | - | -0.10% | 500 |
| Sep 1, 2025 | 22.00 | 22.00 | 19.52 | 19.52 | - | -10.42% | 800 |
| Aug 29, 2025 | 21.99 | 21.99 | 20.00 | 21.79 | - | 5.32% | 700 |
| Aug 28, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | - | - | - |
| 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 | - | - | - |