Fica Empreendimentos Imobiliarios S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	14.900	14.900	14.900	14.900	14.900	0
2026-01-26	14.900	14.900	14.900	14.900	14.900	100
2026-01-23	14.790	14.790	14.790	14.790	14.790	0
2026-01-22	14.790	14.790	14.790	14.790	14.790	0
2026-01-21	13.820	14.790	13.820	14.790	14.790	700
2026-01-20	14.990	14.990	14.990	14.990	14.990	2,500
2026-01-19	14.370	14.370	14.370	14.370	14.370	0
2026-01-16	14.380	14.380	14.370	14.370	14.370	200
2026-01-15	14.390	14.390	14.390	14.390	14.390	0
2026-01-14	14.390	14.390	14.390	14.390	14.390	0
2026-01-13	14.390	14.390	14.390	14.390	14.390	0
2026-01-12	14.390	14.390	14.390	14.390	14.390	0
2026-01-09	14.390	14.390	14.390	14.390	14.390	0
2026-01-08	14.390	14.390	14.390	14.390	14.390	0
2026-01-07	14.390	14.390	14.390	14.390	14.390	0
2026-01-06	13.840	14.390	13.840	14.390	14.390	1,100
2026-01-05	13.240	13.240	13.240	13.240	13.240	100
2026-01-02	13.340	13.340	12.530	12.530	12.530	200
2025-12-30	12.600	14.700	12.500	14.490	14.490	8,700
2025-12-29	13.770	13.770	13.770	13.770	13.770	300
2025-12-26	13.410	13.700	13.200	13.380	13.380	5,200
2025-12-23	15.180	15.180	15.180	15.180	15.180	2,500
2025-12-22	15.290	15.290	15.290	15.290	15.290	100
2025-12-19	14.470	14.470	14.470	14.470	14.470	0
2025-12-18	13.790	14.470	12.800	14.470	14.470	2,600
2025-12-17	14.900	14.900	14.900	14.900	14.900	0
2025-12-16	14.900	14.900	14.900	14.900	14.900	0
2025-12-15	14.900	14.900	14.900	14.900	14.900	0
2025-12-12	14.900	14.900	14.900	14.900	14.900	0
2025-12-11	14.900	14.900	14.900	14.900	14.900	0
2025-12-10	14.900	14.900	14.900	14.900	14.900	0
2025-12-09	14.900	14.900	14.900	14.900	14.900	0
2025-12-08	14.900	14.900	14.900	14.900	14.900	0
2025-12-05	14.900	14.900	14.900	14.900	14.900	0
2025-12-04	14.900	14.900	14.900	14.900	14.900	0
2025-12-03	14.900	14.900	14.900	14.900	14.900	0
2025-12-02	14.900	14.900	14.900	14.900	14.900	0
2025-12-01	14.900	14.900	14.900	14.900	14.900	8,100
2025-11-28	14.250	14.900	14.250	14.900	14.900	1,500
2025-11-27	13.640	14.000	12.990	14.000	14.000	3,200
2025-11-26	14.800	14.800	14.800	14.800	14.800	100
2025-11-25	13.160	14.300	13.160	14.300	14.300	600
2025-11-24	13.900	14.300	13.900	14.300	14.300	2,700
2025-11-21	14.000	14.000	12.050	13.700	13.700	5,600
2025-11-19	13.810	14.680	13.810	14.680	14.680	200
2025-11-18	15.000	15.000	15.000	15.000	15.000	0
2025-11-17	15.000	15.000	15.000	15.000	15.000	0
2025-11-14	16.300	16.300	14.700	15.000	15.000	2,400
2025-11-13	15.900	15.900	15.900	15.900	15.900	0
2025-11-12	14.020	15.900	13.980	15.900	15.900	2,300
2025-11-11	14.050	15.300	13.100	15.300	15.300	12,800
2025-11-10	15.400	15.960	14.700	15.200	15.200	6,700
2025-11-07	16.300	16.300	16.300	16.300	16.300	0
2025-11-06	16.020	16.300	15.300	16.300	16.300	2,800
2025-11-05	16.990	16.990	16.200	16.980	16.980	3,300
2025-11-04	16.990	16.990	16.990	16.990	16.990	1,700
2025-11-03	16.990	16.990	16.990	16.990	16.990	0
2025-10-31	16.990	16.990	16.990	16.990	16.990	0
2025-10-30	16.990	16.990	16.990	16.990	16.990	2,500
2025-10-29	17.000	17.000	17.000	17.000	17.000	0

← NewerPage 4 of 21 · 1,243 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.