Fica Empreendimentos Imobiliarios S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	9.150	9.150	9.150	9.150	9.150	0
2024-05-22	9.150	9.150	9.150	9.150	9.150	0
2024-05-21	9.150	9.150	9.150	9.150	9.150	0
2024-05-20	8.500	9.150	8.500	9.150	9.150	600
2024-05-17	9.000	9.000	9.000	9.000	9.000	0
2024-05-16	9.000	9.000	9.000	9.000	9.000	0
2024-05-15	9.000	9.000	9.000	9.000	9.000	0
2024-05-14	9.000	9.000	9.000	9.000	9.000	500
2024-05-13	8.430	8.430	8.430	8.430	8.430	1,100
2024-05-10	10.000	10.900	10.000	10.900	10.900	2,000
2024-05-09	9.980	9.980	9.980	9.980	9.980	0
2024-05-08	10.000	10.000	9.980	9.980	9.980	4,100
2024-05-07	10.000	10.000	10.000	10.000	10.000	0
2024-05-06	9.950	10.000	9.950	10.000	10.000	6,500
2024-05-03	9.580	9.950	9.580	9.950	9.950	1,700
2024-05-02	9.950	9.950	9.950	9.950	9.950	0
2024-04-30	9.950	9.950	9.950	9.950	9.950	0
2024-04-29	9.950	9.950	9.950	9.950	9.950	0
2024-04-26	9.950	9.950	9.950	9.950	9.950	0
2024-04-25	9.950	9.950	9.950	9.950	9.950	0
2024-04-24	9.950	9.950	9.950	9.950	9.950	0
2024-04-23	9.950	9.950	9.950	9.950	9.950	0
2024-04-22	9.950	9.950	9.950	9.950	9.950	0
2024-04-19	9.500	9.950	9.300	9.950	9.950	3,800
2024-04-18	10.000	10.000	10.000	10.000	10.000	100
2024-04-17	10.000	10.000	10.000	10.000	10.000	0
2024-04-16	10.000	10.000	10.000	10.000	10.000	0
2024-04-15	10.000	10.000	10.000	10.000	10.000	0
2024-04-12	9.550	10.000	9.550	10.000	10.000	700
2024-04-11	9.500	10.000	9.400	10.000	10.000	400
2024-04-10	10.000	10.000	10.000	10.000	10.000	0
2024-04-09	9.850	10.000	9.850	10.000	10.000	17,200
2024-04-08	9.400	9.400	9.310	9.310	9.310	1,300
2024-04-05	10.000	10.000	9.990	10.000	10.000	13,800
2024-04-04	9.660	10.000	9.560	10.000	10.000	2,100
2024-04-03	11.810	11.810	9.500	9.650	9.650	14,400
2024-04-02	12.000	12.000	12.000	12.000	12.000	2,300
2024-04-01	12.780	12.780	12.780	12.780	12.780	100
2024-03-28	12.800	12.800	12.800	12.800	12.800	0
2024-03-27	12.800	12.800	12.800	12.800	12.800	0
2024-03-26	12.800	12.800	12.800	12.800	12.800	0
2024-03-25	12.800	12.800	12.800	12.800	12.800	0
2024-03-22	12.800	12.800	12.800	12.800	12.800	0
2024-03-21	11.010	12.800	11.010	12.800	12.800	500
2024-03-20	12.890	12.890	12.890	12.890	12.890	0
2024-03-19	12.890	12.890	12.890	12.890	12.890	0
2024-03-18	12.890	12.890	12.890	12.890	12.890	0
2024-03-15	12.890	12.890	12.890	12.890	12.890	0
2024-03-14	12.890	12.890	12.890	12.890	12.890	0
2024-03-13	12.890	12.890	12.890	12.890	12.890	0
2024-03-12	12.890	12.890	12.890	12.890	12.890	200
2024-03-11	12.990	12.990	12.990	12.990	12.990	0
2024-03-08	12.990	12.990	12.990	12.990	12.990	0
2024-03-07	12.990	12.990	12.990	12.990	12.990	0
2024-03-06	12.990	12.990	12.990	12.990	12.990	0
2024-03-05	12.990	12.990	12.990	12.990	12.990	0
2024-03-04	12.990	12.990	12.990	12.990	12.990	0
2024-03-01	12.990	12.990	12.990	12.990	12.990	0
2024-02-29	12.990	12.990	12.990	12.990	12.990	0
2024-02-28	12.990	12.990	12.990	12.990	12.990	0

← NewerPage 11 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-14	4.1300 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.