FIQE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 6,045 |
| 2025-10-16 | 4.410 | 4.410 | 4.310 | 4.330 | 4.330 | 7,153 |
| 2025-10-15 | 4.310 | 4.410 | 4.270 | 4.350 | 4.350 | 7,181 |
| 2025-10-14 | 4.340 | 4.350 | 4.240 | 4.330 | 4.330 | 8,915 |
| 2025-10-13 | 4.380 | 4.390 | 4.280 | 4.300 | 4.300 | 9,864 |
| 2025-10-10 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 8,957 |
| 2025-10-09 | 4.510 | 4.510 | 4.350 | 4.400 | 4.400 | 8,204 |
| 2025-10-08 | 4.530 | 4.550 | 4.380 | 4.420 | 4.420 | 9,382 |
| 2025-10-07 | 4.480 | 4.500 | 4.310 | 4.490 | 4.490 | 12,536 |
| 2025-10-06 | 4.500 | 4.510 | 4.330 | 4.440 | 4.440 | 12,551 |
| 2025-10-03 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 8,728 |
| 2025-10-02 | 4.610 | 4.610 | 4.370 | 4.490 | 4.490 | 10,219 |
| 2025-10-01 | 4.630 | 4.650 | 4.520 | 4.590 | 4.590 | 10,305 |
| 2025-09-30 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 8,559 |
| 2025-09-29 | 4.590 | 4.650 | 4.530 | 4.650 | 4.650 | 8,229 |
| 2025-09-26 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 6,975 |
| 2025-09-25 | 4.670 | 4.680 | 4.530 | 4.560 | 4.560 | 8,753 |
| 2025-09-24 | 4.540 | 4.620 | 4.510 | 4.550 | 4.550 | 6,223 |
| 2025-09-23 | 4.620 | 4.620 | 4.430 | 4.530 | 4.530 | 10,046 |
| 2025-09-22 | 4.680 | 4.680 | 4.530 | 4.580 | 4.580 | 10,671 |
| 2025-09-19 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 7,723 |
| 2025-09-18 | 4.640 | 4.640 | 4.550 | 4.610 | 4.610 | 6,718 |
| 2025-09-17 | 4.550 | 4.610 | 4.530 | 4.610 | 4.610 | 7,667 |
| 2025-09-16 | 4.560 | 4.590 | 4.510 | 4.550 | 4.550 | 8,545 |
| 2025-09-15 | 4.510 | 4.630 | 4.460 | 4.460 | 4.460 | 13,873 |
| 2025-09-12 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 11,523 |
| 2025-09-11 | 4.510 | 4.560 | 4.480 | 4.560 | 4.560 | 7,262 |
| 2025-09-10 | 4.510 | 4.540 | 4.460 | 4.490 | 4.490 | 8,472 |
| 2025-09-09 | 4.510 | 4.530 | 4.460 | 4.490 | 4.490 | 8,635 |
| 2025-09-08 | 4.530 | 4.540 | 4.460 | 4.460 | 4.460 | 13,820 |
| 2025-09-05 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 10,017 |
| 2025-09-04 | 4.380 | 4.430 | 4.330 | 4.430 | 4.430 | 9,472 |
| 2025-09-03 | 4.460 | 4.460 | 4.300 | 4.370 | 4.370 | 12,053 |
| 2025-09-02 | 4.500 | 4.500 | 4.400 | 4.420 | 4.420 | 10,776 |
| 2025-09-01 | 4.620 | 4.620 | 4.410 | 4.460 | 4.460 | 15,336 |
| 2025-08-29 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 12,267 |
| 2025-08-28 | 4.440 | 4.490 | 4.400 | 4.460 | 4.460 | 10,588 |
| 2025-08-27 | 4.350 | 4.430 | 4.250 | 4.430 | 4.430 | 10,864 |
| 2025-08-26 | 4.190 | 4.300 | 4.130 | 4.300 | 4.300 | 11,676 |
| 2025-08-25 | 4.170 | 4.240 | 4.140 | 4.190 | 4.190 | 9,841 |
| 2025-08-22 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 14,065 |
| 2025-08-21 | 4.130 | 4.140 | 4.050 | 4.120 | 4.120 | 8,945 |
| 2025-08-20 | 4.100 | 4.130 | 4.070 | 4.120 | 4.120 | 9,265 |
| 2025-08-19 | 4.080 | 4.110 | 4.030 | 4.110 | 4.110 | 13,406 |
| 2025-08-18 | 3.990 | 4.080 | 3.950 | 4.020 | 4.020 | 9,060 |
| 2025-08-15 | 4.050 | 4.050 | 3.940 | 3.980 | 3.980 | 11,572 |
| 2025-08-14 | 4.100 | 4.190 | 4.060 | 4.100 | 4.100 | 13,757 |
| 2025-08-13 | 4.060 | 4.110 | 4.000 | 4.080 | 4.080 | 10,374 |
| 2025-08-12 | 4.000 | 4.090 | 3.970 | 4.040 | 4.040 | 11,822 |
| 2025-08-11 | 3.950 | 3.970 | 3.870 | 3.960 | 3.960 | 10,074 |
| 2025-08-08 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 9,644 |
| 2025-08-07 | 3.960 | 3.990 | 3.870 | 3.890 | 3.890 | 10,723 |
| 2025-08-06 | 3.800 | 3.900 | 3.780 | 3.900 | 3.900 | 9,668 |
| 2025-08-05 | 3.760 | 3.800 | 3.700 | 3.760 | 3.760 | 10,373 |
| 2025-08-04 | 3.810 | 3.810 | 3.690 | 3.730 | 3.730 | 14,388 |
| 2025-08-01 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 12,079 |
| 2025-07-31 | 3.830 | 3.840 | 3.730 | 3.780 | 3.780 | 12,763 |
| 2025-07-30 | 3.740 | 3.820 | 3.700 | 3.800 | 3.800 | 12,772 |
| 2025-07-29 | 3.640 | 3.880 | 3.640 | 3.700 | 3.700 | 14,848 |
| 2025-07-28 | 3.620 | 3.650 | 3.570 | 3.610 | 3.610 | 9,759 |
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.