Fica Empreendimentos Imobiliarios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 17.590 | 17.670 | 17.000 | 17.000 | 17.000 | 700 |
| 2025-10-27 | 17.000 | 17.730 | 16.150 | 17.000 | 17.000 | 1,100 |
| 2025-10-24 | 17.770 | 17.800 | 17.770 | 17.800 | 17.800 | 1,100 |
| 2025-10-23 | 16.440 | 17.740 | 16.400 | 17.740 | 17.740 | 1,200 |
| 2025-10-22 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 200 |
| 2025-10-21 | 18.100 | 18.700 | 17.800 | 17.800 | 17.800 | 1,400 |
| 2025-10-20 | 18.200 | 19.000 | 18.200 | 18.990 | 18.990 | 1,000 |
| 2025-10-17 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 0 |
| 2025-10-16 | 18.450 | 19.900 | 18.450 | 19.900 | 19.900 | 200 |
| 2025-10-15 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2025-10-14 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2025-10-13 | 18.600 | 20.000 | 18.600 | 20.000 | 20.000 | 500 |
| 2025-10-10 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 1,000 |
| 2025-10-09 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2025-10-08 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2025-10-07 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2025-10-06 | 20.000 | 21.800 | 20.000 | 21.800 | 21.800 | 8,300 |
| 2025-10-03 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2025-10-02 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2025-10-01 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2025-09-30 | 22.290 | 22.290 | 22.200 | 22.200 | 22.200 | 200 |
| 2025-09-29 | 22.290 | 22.300 | 22.100 | 22.100 | 22.100 | 400 |
| 2025-09-26 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-09-25 | 21.910 | 22.000 | 21.910 | 22.000 | 22.000 | 3,000 |
| 2025-09-24 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 100 |
| 2025-09-23 | 21.700 | 21.780 | 21.700 | 21.780 | 21.780 | 500 |
| 2025-09-22 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2025-09-19 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2025-09-18 | 19.990 | 21.900 | 19.990 | 21.800 | 21.800 | 6,600 |
| 2025-09-17 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2025-09-16 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 300 |
| 2025-09-15 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 100 |
| 2025-09-12 | 18.010 | 19.770 | 18.010 | 19.770 | 19.770 | 400 |
| 2025-09-11 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2025-09-10 | 19.500 | 20.000 | 19.500 | 20.000 | 20.000 | 200 |
| 2025-09-09 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | 0 |
| 2025-09-08 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | 0 |
| 2025-09-05 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | 0 |
| 2025-09-04 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | 0 |
| 2025-09-03 | 20.000 | 20.010 | 19.970 | 20.010 | 20.010 | 3,800 |
| 2025-09-02 | 19.000 | 19.500 | 18.100 | 19.500 | 19.500 | 500 |
| 2025-09-01 | 22.000 | 22.000 | 19.520 | 19.520 | 19.520 | 800 |
| 2025-08-29 | 21.990 | 21.990 | 20.000 | 21.790 | 21.790 | 700 |
| 2025-08-28 | 20.690 | 20.690 | 20.690 | 20.690 | 20.690 | 0 |
| 2025-08-27 | 18.500 | 20.690 | 18.500 | 20.690 | 20.690 | 700 |
| 2025-08-26 | 22.000 | 22.000 | 20.000 | 20.000 | 20.000 | 3,100 |
| 2025-08-25 | 21.990 | 22.000 | 21.990 | 22.000 | 22.000 | 1,600 |
| 2025-08-22 | 21.990 | 22.010 | 21.990 | 21.990 | 21.990 | 11,400 |
| 2025-08-21 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 100 |
| 2025-08-20 | 21.630 | 21.630 | 21.630 | 21.630 | 21.630 | 100 |
| 2025-08-19 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 700 |
| 2025-08-18 | 24.500 | 24.500 | 22.000 | 22.000 | 22.000 | 1,000 |
| 2025-08-15 | 22.510 | 25.000 | 22.020 | 24.500 | 24.500 | 9,400 |
| 2025-08-14 | 16.700 | 23.990 | 16.700 | 22.460 | 22.460 | 7,800 |
| 2025-08-13 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | 0 |
| 2025-08-12 | 16.990 | 16.990 | 16.650 | 16.650 | 16.650 | 1,100 |
| 2025-08-11 | 15.000 | 15.990 | 15.000 | 15.990 | 15.990 | 8,200 |
| 2025-08-08 | 13.990 | 14.000 | 13.000 | 14.000 | 14.000 | 900 |
| 2025-08-07 | 13.870 | 13.870 | 13.870 | 13.870 | 13.870 | 0 |
| 2025-08-06 | 13.860 | 13.870 | 13.860 | 13.870 | 13.870 | 200 |
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.