FIQE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.850 | 3.900 | 3.800 | 3.840 | 3.840 | 8,394 |
| 2025-04-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 7,843 |
| 2025-04-24 | 3.700 | 3.820 | 3.680 | 3.770 | 3.770 | 6,694 |
| 2025-04-23 | 3.690 | 3.740 | 3.630 | 3.730 | 3.730 | 7,314 |
| 2025-04-22 | 3.740 | 3.740 | 3.560 | 3.680 | 3.680 | 12,526 |
| 2025-04-17 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 7,061 |
| 2025-04-16 | 3.690 | 3.690 | 3.510 | 3.580 | 3.580 | 10,868 |
| 2025-04-15 | 3.650 | 3.650 | 3.570 | 3.610 | 3.610 | 9,208 |
| 2025-04-14 | 3.650 | 3.670 | 3.560 | 3.630 | 3.630 | 12,596 |
| 2025-04-11 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 7,895 |
| 2025-04-10 | 3.670 | 3.670 | 3.510 | 3.550 | 3.550 | 8,614 |
| 2025-04-09 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 10,133 |
| 2025-04-08 | 3.700 | 3.700 | 3.520 | 3.580 | 3.580 | 11,638 |
| 2025-04-07 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 21,030 |
| 2025-04-04 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 13,353 |
| 2025-04-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 9,180 |
| 2025-04-02 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 7,237 |
| 2025-04-01 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 8,777 |
| 2025-03-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 14,694 |
| 2025-03-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 11,553 |
| 2025-03-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 8,309 |
| 2025-03-26 | 3.780 | 3.780 | 3.720 | 3.720 | 3.720 | 8,747 |
| 2025-03-25 | 3.680 | 3.730 | 3.610 | 3.730 | 3.730 | 8,737 |
| 2025-03-24 | 3.710 | 3.710 | 3.590 | 3.640 | 3.640 | 19,706 |
| 2025-03-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 13,787 |
| 2025-03-20 | 3.620 | 3.700 | 3.550 | 3.700 | 3.700 | 14,503 |
| 2025-03-19 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 13,545 |
| 2025-03-18 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 14,088 |
| 2025-03-17 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 19,466 |
| 2025-03-14 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 7,357 |
| 2025-03-13 | 3.470 | 3.470 | 3.390 | 3.410 | 3.410 | 6,183 |
| 2025-03-12 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 6,958 |
| 2025-03-11 | 3.450 | 3.450 | 3.380 | 3.440 | 3.440 | 9,733 |
| 2025-03-10 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 12,933 |
| 2025-03-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 7,773 |
| 2025-03-06 | 3.380 | 3.440 | 3.330 | 3.410 | 3.410 | 9,748 |
| 2025-03-05 | 3.450 | 3.500 | 3.310 | 3.350 | 3.350 | 12,039 |
| 2025-02-28 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 12,215 |
| 2025-02-27 | 3.480 | 3.480 | 3.380 | 3.380 | 3.380 | 7,222 |
| 2025-02-26 | 3.480 | 3.480 | 3.370 | 3.440 | 3.440 | 6,528 |
| 2025-02-25 | 3.490 | 3.490 | 3.400 | 3.440 | 3.440 | 7,123 |
| 2025-02-24 | 3.470 | 3.520 | 3.420 | 3.450 | 3.450 | 5,987 |
| 2025-02-21 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 6,608 |
| 2025-02-20 | 3.520 | 3.520 | 3.440 | 3.460 | 3.460 | 5,941 |
| 2025-02-19 | 3.580 | 3.590 | 3.460 | 3.480 | 3.480 | 7,100 |
| 2025-02-18 | 3.620 | 3.630 | 3.520 | 3.580 | 3.580 | 6,011 |
| 2025-02-17 | 3.520 | 3.640 | 3.500 | 3.580 | 3.580 | 7,867 |
| 2025-02-14 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 10,728 |
| 2025-02-13 | 3.450 | 3.500 | 3.390 | 3.460 | 3.460 | 4,202 |
| 2025-02-12 | 3.490 | 3.490 | 3.390 | 3.430 | 3.430 | 6,553 |
| 2025-02-11 | 3.460 | 3.490 | 3.400 | 3.490 | 3.490 | 5,264 |
| 2025-02-10 | 3.420 | 3.430 | 3.390 | 3.420 | 3.420 | 5,986 |
| 2025-02-07 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 10,159 |
| 2025-02-06 | 3.540 | 3.540 | 3.410 | 3.450 | 3.450 | 9,437 |
| 2025-02-05 | 3.620 | 3.620 | 3.470 | 3.500 | 3.500 | 14,078 |
| 2025-02-04 | 3.450 | 3.600 | 3.450 | 3.580 | 3.580 | 11,081 |
| 2025-02-03 | 3.450 | 3.490 | 3.400 | 3.460 | 3.460 | 8,309 |
| 2025-01-31 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 7,255 |
| 2025-01-30 | 3.410 | 3.500 | 3.390 | 3.490 | 3.490 | 5,208 |
| 2025-01-29 | 3.450 | 3.450 | 3.370 | 3.400 | 3.400 | 7,514 |
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.