FIQE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 13,225 |
| 2026-01-15 | 4.950 | 4.950 | 4.860 | 4.900 | 4.900 | 10,857 |
| 2026-01-14 | 4.840 | 4.940 | 4.790 | 4.930 | 4.930 | 12,667 |
| 2026-01-13 | 4.870 | 4.870 | 4.750 | 4.790 | 4.790 | 13,646 |
| 2026-01-12 | 4.950 | 4.970 | 4.780 | 4.840 | 4.840 | 17,949 |
| 2026-01-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 12,434 |
| 2026-01-08 | 4.950 | 5.000 | 4.870 | 4.870 | 4.870 | 13,584 |
| 2026-01-07 | 4.960 | 4.990 | 4.770 | 4.900 | 4.900 | 19,391 |
| 2026-01-06 | 4.910 | 4.990 | 4.890 | 4.960 | 4.960 | 13,625 |
| 2026-01-05 | 4.940 | 4.980 | 4.870 | 4.920 | 4.920 | 20,766 |
| 2026-01-02 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 24,033 |
| 2025-12-30 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 26,706 |
| 2025-12-29 | 5.800 | 5.850 | 5.660 | 5.720 | 5.720 | 12,350 |
| 2025-12-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 8,183 |
| 2025-12-23 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 8,000 |
| 2025-12-22 | 5.800 | 5.850 | 5.530 | 5.560 | 5.560 | 12,080 |
| 2025-12-19 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 11,280 |
| 2025-12-18 | 5.750 | 5.880 | 5.660 | 5.730 | 5.730 | 7,059 |
| 2025-12-17 | 5.680 | 5.730 | 5.600 | 5.690 | 5.690 | 6,191 |
| 2025-12-16 | 5.640 | 5.750 | 5.590 | 5.690 | 5.690 | 7,615 |
| 2025-12-15 | 5.640 | 5.770 | 5.580 | 5.580 | 5.580 | 14,249 |
| 2025-12-12 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 8,142 |
| 2025-12-11 | 5.450 | 5.590 | 5.410 | 5.530 | 5.530 | 9,033 |
| 2025-12-10 | 5.460 | 5.470 | 5.390 | 5.470 | 5.470 | 10,124 |
| 2025-12-09 | 5.480 | 5.500 | 5.290 | 5.400 | 5.400 | 11,684 |
| 2025-12-08 | 5.450 | 5.590 | 5.310 | 5.420 | 5.420 | 14,653 |
| 2025-12-05 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 13,315 |
| 2025-12-04 | 5.570 | 5.720 | 5.560 | 5.670 | 5.670 | 6,731 |
| 2025-12-03 | 5.640 | 5.660 | 5.500 | 5.500 | 5.500 | 8,460 |
| 2025-12-02 | 5.640 | 5.700 | 5.580 | 5.590 | 5.590 | 7,657 |
| 2025-12-01 | 5.660 | 5.750 | 5.470 | 5.580 | 5.580 | 11,187 |
| 2025-11-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 8,269 |
| 2025-11-27 | 5.600 | 5.670 | 5.560 | 5.620 | 5.620 | 6,824 |
| 2025-11-26 | 5.430 | 5.680 | 5.370 | 5.520 | 5.520 | 7,349 |
| 2025-11-25 | 5.320 | 5.410 | 5.250 | 5.370 | 5.370 | 6,974 |
| 2025-11-24 | 5.280 | 5.330 | 5.220 | 5.270 | 5.270 | 7,226 |
| 2025-11-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 8,245 |
| 2025-11-19 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 8,034 |
| 2025-11-18 | 5.260 | 5.490 | 5.200 | 5.460 | 5.460 | 6,650 |
| 2025-11-17 | 5.450 | 5.450 | 4.980 | 4.980 | 4.980 | 13,811 |
| 2025-11-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 7,023 |
| 2025-11-13 | 5.420 | 5.480 | 5.270 | 5.400 | 5.400 | 7,922 |
| 2025-11-12 | 5.520 | 5.530 | 5.320 | 5.360 | 5.360 | 7,283 |
| 2025-11-11 | 5.380 | 5.520 | 5.330 | 5.520 | 5.520 | 8,131 |
| 2025-11-10 | 5.440 | 5.440 | 5.270 | 5.360 | 5.360 | 10,037 |
| 2025-11-07 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 9,593 |
| 2025-11-06 | 5.260 | 5.450 | 5.230 | 5.380 | 5.380 | 10,331 |
| 2025-11-05 | 5.230 | 5.260 | 5.080 | 5.200 | 5.200 | 8,163 |
| 2025-11-04 | 5.150 | 5.270 | 5.000 | 5.170 | 5.170 | 9,667 |
| 2025-11-03 | 4.800 | 5.260 | 4.770 | 5.050 | 5.050 | 17,245 |
| 2025-10-31 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 7,977 |
| 2025-10-30 | 4.800 | 4.830 | 4.730 | 4.750 | 4.750 | 5,629 |
| 2025-10-29 | 4.720 | 4.810 | 4.670 | 4.810 | 4.810 | 5,614 |
| 2025-10-28 | 4.710 | 4.780 | 4.670 | 4.760 | 4.760 | 6,731 |
| 2025-10-27 | 4.660 | 4.720 | 4.550 | 4.720 | 4.720 | 8,092 |
| 2025-10-24 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 6,233 |
| 2025-10-23 | 4.500 | 4.640 | 4.490 | 4.570 | 4.570 | 5,502 |
| 2025-10-22 | 4.490 | 4.520 | 4.410 | 4.500 | 4.500 | 5,456 |
| 2025-10-21 | 4.630 | 4.630 | 4.470 | 4.540 | 4.540 | 7,081 |
| 2025-10-20 | 4.430 | 4.630 | 4.380 | 4.630 | 4.630 | 9,787 |
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.