FIQE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 7.070 | 7.150 | 6.950 | 7.090 | 7.090 | 12,690 |
| 2026-04-14 | 7.350 | 7.600 | 7.050 | 7.170 | 7.170 | 16,239 |
| 2026-04-13 | 7.450 | 7.600 | 7.270 | 7.370 | 7.370 | 16,878 |
| 2026-04-10 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 16,334 |
| 2026-04-09 | 7.200 | 7.670 | 7.170 | 7.670 | 7.670 | 14,975 |
| 2026-04-08 | 6.930 | 7.430 | 6.930 | 7.240 | 7.240 | 14,219 |
| 2026-04-07 | 6.810 | 6.990 | 6.710 | 6.830 | 6.830 | 11,089 |
| 2026-04-06 | 6.860 | 6.900 | 6.640 | 6.760 | 6.760 | 13,455 |
| 2026-04-02 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 12,676 |
| 2026-04-01 | 7.050 | 7.120 | 6.760 | 7.100 | 7.100 | 14,005 |
| 2026-03-31 | 6.550 | 7.110 | 6.550 | 7.020 | 7.020 | 14,360 |
| 2026-03-30 | 6.670 | 6.740 | 6.260 | 6.570 | 6.570 | 11,779 |
| 2026-03-27 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 10,236 |
| 2026-03-26 | 6.590 | 6.720 | 6.580 | 6.620 | 6.620 | 9,801 |
| 2026-03-25 | 6.490 | 6.700 | 6.470 | 6.690 | 6.690 | 14,283 |
| 2026-03-24 | 6.120 | 6.390 | 6.040 | 6.370 | 6.370 | 15,583 |
| 2026-03-23 | 5.680 | 6.150 | 5.680 | 6.150 | 6.150 | 14,437 |
| 2026-03-20 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 12,338 |
| 2026-03-19 | 5.400 | 5.790 | 5.320 | 5.750 | 5.750 | 12,076 |
| 2026-03-18 | 5.490 | 5.540 | 5.350 | 5.420 | 5.420 | 10,028 |
| 2026-03-17 | 5.560 | 5.570 | 5.420 | 5.520 | 5.520 | 9,861 |
| 2026-03-16 | 5.440 | 5.540 | 5.390 | 5.430 | 5.430 | 12,188 |
| 2026-03-13 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 9,554 |
| 2026-03-12 | 5.660 | 5.660 | 5.330 | 5.350 | 5.350 | 12,678 |
| 2026-03-11 | 5.500 | 5.550 | 5.420 | 5.550 | 5.550 | 8,867 |
| 2026-03-10 | 5.400 | 5.580 | 5.310 | 5.390 | 5.390 | 9,062 |
| 2026-03-09 | 5.250 | 5.370 | 5.210 | 5.360 | 5.360 | 11,543 |
| 2026-03-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 11,125 |
| 2026-03-05 | 5.440 | 5.450 | 5.240 | 5.300 | 5.300 | 11,570 |
| 2026-03-04 | 5.310 | 5.460 | 5.310 | 5.390 | 5.390 | 8,858 |
| 2026-03-03 | 5.320 | 5.400 | 5.160 | 5.250 | 5.250 | 14,061 |
| 2026-03-02 | 5.280 | 5.390 | 5.160 | 5.310 | 5.310 | 15,062 |
| 2026-02-27 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 10,652 |
| 2026-02-26 | 5.300 | 5.330 | 5.160 | 5.230 | 5.230 | 9,939 |
| 2026-02-25 | 5.380 | 5.400 | 5.240 | 5.290 | 5.290 | 9,518 |
| 2026-02-24 | 5.210 | 5.400 | 5.200 | 5.400 | 5.400 | 9,512 |
| 2026-02-23 | 5.380 | 5.500 | 5.200 | 5.500 | 5.500 | 14,820 |
| 2026-02-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 12,441 |
| 2026-02-19 | 5.250 | 5.370 | 5.220 | 5.340 | 5.340 | 9,232 |
| 2026-02-18 | 5.190 | 5.360 | 5.180 | 5.320 | 5.320 | 9,868 |
| 2026-02-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 10,206 |
| 2026-02-12 | 5.410 | 5.430 | 5.190 | 5.280 | 5.280 | 11,038 |
| 2026-02-11 | 5.340 | 5.420 | 5.250 | 5.380 | 5.380 | 9,677 |
| 2026-02-10 | 5.350 | 5.440 | 5.260 | 5.330 | 5.330 | 9,123 |
| 2026-02-09 | 5.140 | 5.360 | 5.100 | 5.310 | 5.310 | 12,731 |
| 2026-02-06 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 11,365 |
| 2026-02-05 | 5.050 | 5.120 | 5.000 | 5.010 | 5.010 | 10,858 |
| 2026-02-04 | 5.230 | 5.230 | 5.000 | 5.060 | 5.060 | 12,954 |
| 2026-02-03 | 5.210 | 5.230 | 5.080 | 5.200 | 5.200 | 12,091 |
| 2026-02-02 | 5.330 | 5.330 | 5.000 | 5.200 | 5.200 | 23,836 |
| 2026-01-30 | 5.330 | 5.370 | 5.220 | 5.300 | 5.300 | 4,553 |
| 2026-01-29 | 5.360 | 5.400 | 5.200 | 5.310 | 5.310 | 12,009 |
| 2026-01-28 | 5.240 | 5.420 | 5.170 | 5.300 | 5.300 | 12,851 |
| 2026-01-27 | 5.230 | 5.250 | 5.150 | 5.150 | 5.150 | 10,207 |
| 2026-01-26 | 5.160 | 5.200 | 5.000 | 5.200 | 5.200 | 12,673 |
| 2026-01-23 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 10,490 |
| 2026-01-22 | 5.100 | 5.230 | 5.010 | 5.180 | 5.180 | 10,051 |
| 2026-01-21 | 5.020 | 5.050 | 4.940 | 5.040 | 5.040 | 8,457 |
| 2026-01-20 | 4.970 | 5.050 | 4.880 | 4.990 | 4.990 | 9,296 |
| 2026-01-19 | 4.940 | 5.050 | 4.860 | 5.050 | 5.050 | 13,656 |
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.