Fica Empreendimentos Imobiliarios S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	13.870	13.870	13.870	13.870	13.870	0
2025-08-04	13.300	13.870	13.300	13.870	13.870	200
2025-08-01	13.870	13.870	13.870	13.870	13.870	0
2025-07-31	13.870	13.870	13.870	13.870	13.870	0
2025-07-30	13.000	13.870	13.000	13.870	13.870	2,000
2025-07-29	14.290	14.290	14.290	14.290	14.290	0
2025-07-28	14.290	14.290	14.290	14.290	14.290	200
2025-07-25	13.000	13.000	13.000	13.000	13.000	0
2025-07-24	13.000	13.000	13.000	13.000	13.000	100
2025-07-23	12.000	13.000	12.000	13.000	13.000	200
2025-07-22	13.010	13.010	13.010	13.010	13.010	0
2025-07-21	13.010	13.010	13.010	13.010	13.010	0
2025-07-18	14.300	14.300	13.010	13.010	13.010	200
2025-07-17	12.600	14.300	12.600	14.300	14.300	1,100
2025-07-16	12.200	12.200	12.200	12.200	12.200	300
2025-07-15	12.970	15.200	12.410	12.410	12.410	22,300
2025-07-14	11.970	11.970	11.970	11.970	11.970	0
2025-07-11	11.970	11.970	11.970	11.970	11.970	0
2025-07-10	11.970	11.970	11.970	11.970	11.970	0
2025-07-09	11.970	11.970	11.970	11.970	11.970	0
2025-07-08	11.970	11.970	11.970	11.970	11.970	0
2025-07-07	11.970	11.970	11.970	11.970	11.970	0
2025-07-04	11.970	11.970	11.970	11.970	11.970	0
2025-07-03	11.970	11.970	11.970	11.970	11.970	0
2025-07-02	11.970	11.970	11.970	11.970	11.970	0
2025-07-01	11.970	11.970	11.970	11.970	11.970	0
2025-06-30	11.970	11.970	11.970	11.970	11.970	0
2025-06-27	11.970	11.970	11.970	11.970	11.970	0
2025-06-26	11.970	11.970	11.970	11.970	11.970	0
2025-06-25	11.970	11.970	11.970	11.970	11.970	7,000
2025-06-24	11.970	11.970	11.970	11.970	11.970	0
2025-06-23	11.970	11.970	11.970	11.970	11.970	0
2025-06-20	11.970	11.970	11.970	11.970	11.970	100
2025-06-18	11.970	11.970	11.970	11.970	11.970	0
2025-06-17	11.970	11.970	11.970	11.970	11.970	0
2025-06-16	11.970	11.970	11.970	11.970	11.970	200
2025-06-13	11.970	11.970	11.970	11.970	11.970	0
2025-06-12	11.960	11.970	11.960	11.970	11.970	5,200
2025-06-11	11.000	11.000	11.000	11.000	11.000	0
2025-06-10	11.000	11.000	11.000	11.000	11.000	0
2025-06-09	11.000	11.000	11.000	11.000	11.000	0
2025-06-06	11.000	11.000	11.000	11.000	11.000	0
2025-06-05	11.000	11.000	11.000	11.000	11.000	0
2025-06-04	11.000	11.000	10.000	11.000	11.000	46,200
2025-06-03	11.000	11.000	11.000	11.000	11.000	0
2025-06-02	11.000	11.000	11.000	11.000	11.000	0
2025-05-30	10.700	11.000	10.700	11.000	11.000	13,500
2025-05-29	10.950	10.950	10.950	10.950	10.950	0
2025-05-28	10.950	10.950	10.950	10.950	10.950	100
2025-05-27	10.700	10.700	10.700	10.700	10.700	0
2025-05-26	10.700	10.700	10.700	10.700	10.700	500
2025-05-23	10.700	10.700	10.700	10.700	10.700	0
2025-05-22	10.700	10.700	10.700	10.700	10.700	300
2025-05-21	10.700	10.700	10.700	10.700	10.700	0
2025-05-20	10.000	10.700	10.000	10.700	10.700	4,500
2025-05-19	10.710	11.500	10.710	11.500	11.500	500
2025-05-16	10.700	10.700	10.700	10.700	10.700	0
2025-05-15	10.000	10.700	10.000	10.700	10.700	10,600
2025-05-14	10.000	10.000	10.000	10.000	10.000	0
2025-05-13	9.800	10.000	9.800	10.000	10.000	19,000

← NewerPage 6 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.