Fica Empreendimentos Imobiliarios S.A (BVMF:FIEI3)
Brazil · Delayed Price · Currency is BRL 6.00
0.00 (0.00%)
At close: Oct 13, 2026
BVMF:FIEI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 6.46 | 6.46 | 6.00 | 6.00 | 6.00 | -5.81% | 2,700 |
| Oct 9, 2026 | 6.37 | 6.37 | 6.35 | 6.37 | 6.37 | -0.16% | 1,000 |
| Oct 8, 2026 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | -1.09% | 600 |
| Oct 7, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.15% | 400 |
| Oct 6, 2026 | 6.49 | 6.49 | 6.46 | 6.46 | 6.46 | -0.62% | 1,000 |
| Sep 29, 2026 | 6.74 | 6.74 | 6.50 | 6.50 | 6.50 | -4.27% | 800 |
| Sep 28, 2026 | 6.90 | 6.90 | 6.79 | 6.79 | 6.79 | -2.30% | 800 |
| Sep 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 8,100 |
| Sep 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,000 |
| Sep 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | 800 |
| Sep 8, 2026 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | 0.13% | 600 |
| Sep 4, 2026 | 6.83 | 7.49 | 6.83 | 7.49 | 7.49 | -2.60% | 300 |
| Aug 31, 2026 | 7.00 | 7.69 | 7.00 | 7.69 | 7.69 | 6.07% | 600 |
| Aug 28, 2026 | 7.73 | 7.73 | 7.25 | 7.25 | 7.25 | -3.59% | 500 |
| Aug 27, 2026 | 7.59 | 7.59 | 7.52 | 7.52 | 7.52 | -19.91% | 300 |
| Jul 22, 2026 | 8.99 | 9.39 | 8.80 | 9.39 | 9.39 | -6.10% | 3,500 |
| Jul 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 100 |
| Jul 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -12.10% | 5,500 |