Fica Empreendimentos Imobiliarios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-10-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-10-13 | 6.460 | 6.460 | 6.000 | 6.000 | 6.000 | 2,700 |
| 2026-10-09 | 6.370 | 6.370 | 6.350 | 6.370 | 6.370 | 1,000 |
| 2026-10-08 | 6.400 | 6.400 | 6.380 | 6.380 | 6.380 | 600 |
| 2026-10-07 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 400 |
| 2026-10-06 | 6.490 | 6.490 | 6.460 | 6.460 | 6.460 | 1,000 |
| 2026-10-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-10-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-10-01 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-09-30 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-09-29 | 6.740 | 6.740 | 6.500 | 6.500 | 6.500 | 800 |
| 2026-09-28 | 6.900 | 6.900 | 6.790 | 6.790 | 6.790 | 800 |
| 2026-09-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 8,100 |
| 2026-09-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-09-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-09-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-09-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-09-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-09-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2026-09-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-09-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-09-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-09-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 800 |
| 2026-09-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-09-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-09-08 | 7.490 | 7.500 | 7.490 | 7.500 | 7.500 | 600 |
| 2026-09-07 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2026-09-04 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 300 |
| 2026-09-03 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2026-09-02 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2026-09-01 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2026-08-31 | 7.000 | 7.690 | 7.000 | 7.690 | 7.690 | 600 |
| 2026-08-28 | 7.730 | 7.730 | 7.250 | 7.250 | 7.250 | 500 |
| 2026-08-27 | 7.590 | 7.590 | 7.520 | 7.520 | 7.520 | 300 |
| 2026-08-26 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-08-25 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-08-24 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-08-21 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-08-20 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-08-19 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-08-18 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-08-17 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-08-14 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-08-13 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-08-12 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-08-11 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-08-10 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-08-07 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-08-06 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-08-05 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-08-04 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-08-03 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-07-31 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-07-30 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-07-29 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-07-28 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-07-27 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-07-24 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2026-07-23 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-14 | 4.1300 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.