FIQE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 3.440 | 3.450 | 3.370 | 3.430 | 3.430 | 4,462 |
| 2025-01-27 | 3.410 | 3.460 | 3.370 | 3.460 | 3.460 | 5,815 |
| 2025-01-24 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 4,843 |
| 2025-01-23 | 3.420 | 3.450 | 3.370 | 3.400 | 3.400 | 4,845 |
| 2025-01-22 | 3.470 | 3.500 | 3.380 | 3.410 | 3.410 | 7,813 |
| 2025-01-21 | 3.420 | 3.480 | 3.400 | 3.440 | 3.440 | 6,173 |
| 2025-01-20 | 3.500 | 3.500 | 3.400 | 3.480 | 3.480 | 5,736 |
| 2025-01-17 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 6,758 |
| 2025-01-16 | 3.560 | 3.560 | 3.430 | 3.460 | 3.460 | 5,435 |
| 2025-01-15 | 3.440 | 3.520 | 3.400 | 3.520 | 3.520 | 6,223 |
| 2025-01-14 | 3.400 | 3.420 | 3.360 | 3.410 | 3.410 | 6,340 |
| 2025-01-13 | 3.420 | 3.460 | 3.360 | 3.410 | 3.410 | 6,576 |
| 2025-01-10 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 6,953 |
| 2025-01-09 | 3.400 | 3.490 | 3.360 | 3.420 | 3.420 | 5,275 |
| 2025-01-08 | 3.380 | 3.410 | 3.330 | 3.390 | 3.390 | 10,421 |
| 2025-01-07 | 3.490 | 3.510 | 3.380 | 3.430 | 3.430 | 6,495 |
| 2025-01-06 | 3.430 | 3.460 | 3.360 | 3.450 | 3.450 | 7,588 |
| 2025-01-03 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 9,993 |
| 2025-01-02 | 3.500 | 3.500 | 3.370 | 3.410 | 3.410 | 9,851 |
| 2024-12-30 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 9,527 |
| 2024-12-27 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 10,854 |
| 2024-12-26 | 3.490 | 3.500 | 3.400 | 3.460 | 3.460 | 9,611 |
| 2024-12-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 11,520 |
| 2024-12-20 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 7,990 |
| 2024-12-19 | 3.470 | 3.520 | 3.370 | 3.450 | 3.450 | 9,368 |
| 2024-12-18 | 3.520 | 3.520 | 3.390 | 3.440 | 3.440 | 12,397 |
| 2024-12-17 | 3.540 | 3.550 | 3.440 | 3.540 | 3.540 | 9,493 |
| 2024-12-16 | 3.570 | 3.610 | 3.500 | 3.530 | 3.530 | 9,879 |
| 2024-12-13 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 9,286 |
| 2024-12-12 | 3.620 | 3.670 | 3.510 | 3.570 | 3.570 | 8,960 |
| 2024-12-11 | 3.640 | 3.690 | 3.550 | 3.650 | 3.650 | 7,362 |
| 2024-12-10 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.