FIQE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 5.900 | 6.010 | 5.870 | 5.960 | 5.960 | 6,955 |
| 2026-07-10 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 8,614 |
| 2026-07-09 | 5.960 | 6.080 | 5.550 | 5.850 | 5.850 | 8,323 |
| 2026-07-08 | 5.840 | 5.970 | 5.790 | 5.900 | 5.900 | 6,718 |
| 2026-07-07 | 5.780 | 5.890 | 5.760 | 5.800 | 5.800 | 7,247 |
| 2026-07-06 | 5.750 | 5.830 | 5.680 | 5.720 | 5.720 | 8,583 |
| 2026-07-03 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 7,082 |
| 2026-07-02 | 5.640 | 5.770 | 5.590 | 5.710 | 5.710 | 9,299 |
| 2026-07-01 | 5.740 | 5.810 | 5.540 | 5.600 | 5.600 | 11,663 |
| 2026-06-30 | 5.800 | 5.910 | 5.570 | 5.680 | 5.680 | 16,878 |
| 2026-06-29 | 5.920 | 5.920 | 5.800 | 5.800 | 5.800 | 7,579 |
| 2026-06-26 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 7,795 |
| 2026-06-25 | 5.890 | 5.950 | 5.780 | 5.790 | 5.790 | 6,698 |
| 2026-06-24 | 5.880 | 5.880 | 5.760 | 5.780 | 5.780 | 6,183 |
| 2026-06-23 | 5.770 | 5.960 | 5.660 | 5.850 | 5.850 | 7,271 |
| 2026-06-22 | 5.700 | 5.830 | 5.690 | 5.690 | 5.690 | 9,741 |
| 2026-06-19 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 8,851 |
| 2026-06-18 | 5.870 | 5.900 | 5.710 | 5.750 | 5.750 | 10,721 |
| 2026-06-17 | 6.010 | 6.030 | 5.800 | 5.800 | 5.800 | 10,057 |
| 2026-06-16 | 6.100 | 6.130 | 5.930 | 6.010 | 6.010 | 10,024 |
| 2026-06-15 | 6.110 | 6.250 | 6.000 | 6.110 | 6.110 | 11,336 |
| 2026-06-12 | 6.170 | 6.260 | 6.070 | 6.210 | 6.210 | 7,284 |
| 2026-06-11 | 6.000 | 6.200 | 5.970 | 6.200 | 6.200 | 8,900 |
| 2026-06-10 | 6.110 | 6.140 | 5.990 | 6.010 | 6.010 | 8,435 |
| 2026-06-09 | 6.230 | 6.280 | 6.160 | 6.230 | 6.230 | 9,572 |
| 2026-06-08 | 6.240 | 6.270 | 6.120 | 6.120 | 6.120 | 9,421 |
| 2026-06-05 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 10,552 |
| 2026-06-03 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 10,596 |
| 2026-06-02 | 6.430 | 6.480 | 6.320 | 6.320 | 6.320 | 8,763 |
| 2026-06-01 | 6.730 | 6.730 | 6.380 | 6.400 | 6.400 | 11,734 |
| 2026-05-29 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 8,077 |
| 2026-05-28 | 6.490 | 6.730 | 6.430 | 6.610 | 6.610 | 7,111 |
| 2026-05-27 | 6.520 | 6.630 | 6.500 | 6.500 | 6.500 | 8,115 |
| 2026-05-26 | 6.610 | 6.610 | 6.350 | 6.400 | 6.400 | 7,236 |
| 2026-05-25 | 6.400 | 6.540 | 6.350 | 6.540 | 6.540 | 8,178 |
| 2026-05-22 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 7,341 |
| 2026-05-21 | 6.700 | 6.700 | 6.490 | 6.520 | 6.520 | 5,221 |
| 2026-05-20 | 6.420 | 6.680 | 6.390 | 6.590 | 6.590 | 6,881 |
| 2026-05-19 | 6.480 | 6.520 | 6.300 | 6.420 | 6.420 | 8,036 |
| 2026-05-18 | 6.470 | 6.540 | 6.400 | 6.530 | 6.530 | 9,813 |
| 2026-05-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 10,333 |
| 2026-05-14 | 6.450 | 6.650 | 6.410 | 6.410 | 6.410 | 7,904 |
| 2026-05-13 | 6.660 | 6.670 | 6.370 | 6.440 | 6.440 | 10,064 |
| 2026-05-12 | 6.670 | 6.780 | 6.610 | 6.700 | 6.700 | 7,741 |
| 2026-05-11 | 6.850 | 6.890 | 6.650 | 6.670 | 6.670 | 10,789 |
| 2026-05-08 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 6,520 |
| 2026-05-07 | 7.030 | 7.070 | 6.770 | 6.820 | 6.820 | 8,848 |
| 2026-05-06 | 6.940 | 7.070 | 6.830 | 6.920 | 6.920 | 8,961 |
| 2026-05-05 | 6.880 | 7.050 | 6.820 | 6.840 | 6.840 | 8,640 |
| 2026-05-04 | 6.890 | 6.900 | 6.700 | 6.850 | 6.850 | 10,968 |
| 2026-04-30 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 10,060 |
| 2026-04-29 | 6.710 | 6.740 | 6.600 | 6.680 | 6.680 | 8,945 |
| 2026-04-28 | 6.800 | 6.800 | 6.660 | 6.750 | 6.750 | 9,751 |
| 2026-04-27 | 6.900 | 6.950 | 6.760 | 6.840 | 6.840 | 8,872 |
| 2026-04-24 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 9,246 |
| 2026-04-23 | 7.000 | 7.090 | 6.900 | 7.010 | 7.010 | 9,792 |
| 2026-04-22 | 7.130 | 7.170 | 6.900 | 6.900 | 6.900 | 10,489 |
| 2026-04-20 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 10,204 |
| 2026-04-17 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 11,121 |
| 2026-04-16 | 7.040 | 7.220 | 7.030 | 7.120 | 7.120 | 8,693 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.