FIQE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 5.680 | 6.060 | 5.670 | 5.960 | 5.960 | 53,535 |
| 2026-10-06 | 5.500 | 5.800 | 5.500 | 5.650 | 5.650 | 22,306 |
| 2026-10-05 | 5.540 | 5.860 | 5.490 | 5.570 | 5.570 | 32,162 |
| 2026-10-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 13,653 |
| 2026-10-01 | 5.090 | 5.100 | 4.960 | 4.990 | 4.990 | 15,216 |
| 2026-09-30 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2026-09-28 | 5.070 | 5.070 | 4.930 | 4.960 | 4.960 | 15,453 |
| 2026-09-25 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 8,802 |
| 2026-09-24 | 5.170 | 5.170 | 4.980 | 5.080 | 5.080 | 10,933 |
| 2026-09-23 | 5.220 | 5.220 | 5.080 | 5.130 | 5.130 | 10,379 |
| 2026-09-22 | 5.240 | 5.240 | 5.100 | 5.160 | 5.160 | 9,895 |
| 2026-09-21 | 5.230 | 5.240 | 5.150 | 5.200 | 5.200 | 10,450 |
| 2026-09-18 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 9,698 |
| 2026-09-17 | 5.150 | 5.180 | 5.070 | 5.100 | 5.100 | 8,005 |
| 2026-09-16 | 5.260 | 5.300 | 5.100 | 5.130 | 5.130 | 8,260 |
| 2026-09-15 | 5.220 | 5.350 | 5.120 | 5.200 | 5.200 | 12,451 |
| 2026-09-14 | 5.030 | 5.170 | 4.970 | 5.070 | 5.070 | 13,540 |
| 2026-09-11 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 11,147 |
| 2026-09-10 | 5.120 | 5.200 | 5.010 | 5.170 | 5.170 | 8,956 |
| 2026-09-09 | 5.110 | 5.110 | 4.980 | 5.060 | 5.060 | 13,227 |
| 2026-09-08 | 5.040 | 5.090 | 4.960 | 5.050 | 5.050 | 16,260 |
| 2026-09-04 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 14,459 |
| 2026-09-03 | 5.160 | 5.200 | 5.000 | 5.000 | 5.000 | 14,130 |
| 2026-09-02 | 4.920 | 5.130 | 4.850 | 5.060 | 5.060 | 10,585 |
| 2026-09-01 | 4.910 | 4.910 | 4.780 | 4.890 | 4.890 | 16,708 |
| 2026-08-31 | 4.760 | 4.830 | 4.730 | 4.810 | 4.810 | 13,088 |
| 2026-08-28 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 12,603 |
| 2026-08-27 | 4.690 | 4.780 | 4.640 | 4.650 | 4.650 | 10,553 |
| 2026-08-26 | 4.710 | 4.750 | 4.630 | 4.650 | 4.650 | 11,328 |
| 2026-08-25 | 4.630 | 4.660 | 4.550 | 4.660 | 4.660 | 13,304 |
| 2026-08-24 | 4.620 | 4.650 | 4.430 | 4.620 | 4.620 | 14,315 |
| 2026-08-21 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 13,460 |
| 2026-08-20 | 4.560 | 4.560 | 4.370 | 4.390 | 4.390 | 19,540 |
| 2026-08-19 | 4.570 | 4.790 | 4.460 | 4.560 | 4.560 | 18,021 |
| 2026-08-18 | 4.850 | 4.860 | 4.530 | 4.590 | 4.590 | 16,787 |
| 2026-08-17 | 4.780 | 4.810 | 4.640 | 4.790 | 4.790 | 18,549 |
| 2026-08-14 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 24,776 |
| 2026-08-13 | 5.280 | 5.280 | 4.720 | 4.800 | 4.800 | 35,299 |
| 2026-08-12 | 5.080 | 5.230 | 5.060 | 5.190 | 5.190 | 12,011 |
| 2026-08-11 | 5.320 | 5.320 | 5.010 | 5.070 | 5.070 | 15,849 |
| 2026-08-10 | 5.270 | 5.290 | 5.200 | 5.220 | 5.220 | 11,086 |
| 2026-08-07 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 13,836 |
| 2026-08-06 | 5.360 | 5.360 | 5.200 | 5.310 | 5.310 | 11,705 |
| 2026-08-05 | 5.410 | 5.440 | 5.290 | 5.300 | 5.300 | 13,214 |
| 2026-08-04 | 5.540 | 5.570 | 5.270 | 5.300 | 5.300 | 13,968 |
| 2026-08-03 | 5.420 | 5.470 | 5.380 | 5.400 | 5.400 | 10,529 |
| 2026-07-31 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 9,443 |
| 2026-07-30 | 5.420 | 5.430 | 5.340 | 5.400 | 5.400 | 6,727 |
| 2026-07-29 | 5.480 | 5.480 | 5.240 | 5.340 | 5.340 | 14,499 |
| 2026-07-28 | 5.530 | 5.640 | 5.430 | 5.510 | 5.510 | 9,944 |
| 2026-07-27 | 5.500 | 5.590 | 5.450 | 5.530 | 5.530 | 8,398 |
| 2026-07-24 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 14,152 |
| 2026-07-23 | 5.710 | 5.710 | 5.610 | 5.620 | 5.620 | 9,016 |
| 2026-07-22 | 5.650 | 5.740 | 5.610 | 5.680 | 5.680 | 9,095 |
| 2026-07-21 | 5.660 | 5.660 | 5.570 | 5.600 | 5.600 | 8,162 |
| 2026-07-20 | 5.710 | 5.710 | 5.600 | 5.700 | 5.700 | 9,095 |
| 2026-07-17 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 7,924 |
| 2026-07-16 | 5.790 | 5.790 | 5.610 | 5.680 | 5.680 | 8,826 |
| 2026-07-15 | 5.860 | 5.900 | 5.630 | 5.770 | 5.770 | 11,416 |
| 2026-07-14 | 5.930 | 5.930 | 5.820 | 5.820 | 5.820 | 7,443 |
Page 1 of 8 · 452 trading daysOlder →
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.