Fica Empreendimentos Imobiliarios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 19,700 |
| 2025-05-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-05-08 | 9.800 | 9.800 | 9.000 | 9.000 | 9.000 | 11,200 |
| 2025-05-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-05-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-05-05 | 9.000 | 9.800 | 8.500 | 9.000 | 9.000 | 2,200 |
| 2025-05-02 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-04-30 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-04-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-04-28 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 500 |
| 2025-04-25 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 700 |
| 2025-04-24 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 3,000 |
| 2025-04-23 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-04-22 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 500 |
| 2025-04-17 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2025-04-16 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2025-04-15 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2025-04-14 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2025-04-11 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 400 |
| 2025-04-10 | 8.010 | 8.010 | 8.000 | 8.000 | 8.000 | 300 |
| 2025-04-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-04-08 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-04-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-04-04 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-04-03 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 100 |
| 2025-04-02 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2025-04-01 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 2,600 |
| 2025-03-31 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-03-28 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,100 |
| 2025-03-27 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2025-03-26 | 8.700 | 9.000 | 8.700 | 9.000 | 9.000 | 9,700 |
| 2025-03-25 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2025-03-24 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2025-03-21 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 100 |
| 2025-03-20 | 8.840 | 8.850 | 8.840 | 8.850 | 8.850 | 700 |
| 2025-03-19 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-03-18 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-03-17 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-03-14 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-03-13 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-03-12 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-03-11 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-03-10 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-03-07 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-03-06 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-03-05 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 500 |
| 2025-02-28 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-02-27 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-02-26 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-02-25 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-02-24 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-02-21 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-02-20 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-02-19 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-02-18 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-02-17 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-02-14 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 200 |
| 2025-02-13 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2025-02-12 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2025-02-11 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 100 |
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.