Fica Empreendimentos Imobiliarios S.A (BVMF:FIEI3)
Brazil · Delayed Price · Currency is BRL 14.90
0.00 (0.00%)
At close: Dec 1, 2025
BVMF:FIEI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 8,100 |
| Nov 28, 2025 | 14.25 | 14.90 | 14.25 | 14.90 | 14.90 | 6.43% | 1,500 |
| Nov 27, 2025 | 13.64 | 14.00 | 12.99 | 14.00 | 14.00 | -5.41% | 3,200 |
| Nov 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.50% | 100 |
| Nov 25, 2025 | 13.16 | 14.30 | 13.16 | 14.30 | 14.30 | - | 600 |
| Nov 24, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 4.38% | 2,700 |
| Nov 21, 2025 | 14.00 | 14.00 | 12.05 | 13.70 | 13.70 | -6.68% | 5,600 |
| Nov 19, 2025 | 13.81 | 14.68 | 13.81 | 14.68 | 14.68 | -2.13% | 200 |
| Nov 14, 2025 | 16.30 | 16.30 | 14.70 | 15.00 | 15.00 | -5.66% | 2,400 |
| 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 6, 2025 | 16.02 | 16.30 | 15.30 | 16.30 | 16.30 | -4.00% | 2,800 |
| Nov 5, 2025 | 16.21 | 16.98 | 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 |
| Oct 30, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.06% | 2,500 |
| 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 16, 2025 | 18.45 | 19.90 | 18.45 | 19.90 | 19.90 | -0.50% | 200 |
| 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 6, 2025 | 20.00 | 21.80 | 20.00 | 21.80 | 21.80 | -1.80% | 8,300 |
| 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 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 18, 2025 | 19.99 | 21.90 | 19.99 | 21.80 | 21.80 | 9.00% | 6,600 |
| 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 10, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | -0.05% | 200 |
| Sep 3, 2025 | 20.00 | 20.01 | 19.97 | 20.01 | 20.01 | 2.62% | 3,800 |
| Sep 2, 2025 | 19.00 | 19.50 | 18.10 | 19.50 | 19.50 | -0.10% | 500 |
| Sep 1, 2025 | 22.00 | 22.00 | 19.52 | 19.52 | 19.52 | -10.42% | 800 |
| Aug 29, 2025 | 21.99 | 21.99 | 20.00 | 21.79 | 21.79 | 5.32% | 700 |
| Aug 27, 2025 | 18.50 | 20.69 | 18.50 | 20.69 | 20.69 | 3.45% | 700 |
| Aug 26, 2025 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -9.09% | 3,100 |
| Aug 25, 2025 | 21.99 | 22.00 | 21.99 | 22.00 | 22.00 | 0.05% | 1,600 |
| Aug 22, 2025 | 21.99 | 22.01 | 21.99 | 21.99 | 21.99 | -0.05% | 11,400 |
| Aug 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.71% | 100 |
| Aug 20, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 13.84% | 100 |
| Aug 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -13.64% | 700 |
| Aug 18, 2025 | 24.50 | 24.50 | 22.00 | 22.00 | 22.00 | -10.20% | 1,000 |
| Aug 15, 2025 | 22.51 | 25.00 | 22.02 | 24.50 | 24.50 | 9.08% | 9,400 |