Fica Empreendimentos Imobiliarios S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	14.490	14.500	14.490	14.500	14.500	200
2023-06-02	13.700	15.000	13.000	14.490	14.490	2,100
2023-06-01	13.690	13.690	13.690	13.690	13.690	100
2023-05-31	13.700	13.700	13.700	13.700	13.700	0
2023-05-30	13.700	13.700	13.700	13.700	13.700	0
2023-05-29	13.390	13.700	13.390	13.700	13.700	300
2023-05-26	12.990	12.990	12.970	12.970	12.970	300
2023-05-25	12.220	12.750	12.100	12.750	12.750	700
2023-05-24	12.000	12.990	12.000	12.750	12.750	600
2023-05-23	12.750	12.750	12.750	12.750	12.750	100
2023-05-22	12.490	12.490	12.490	12.490	12.490	0
2023-05-19	11.340	13.000	11.180	12.490	12.490	4,300
2023-05-18	11.400	12.300	10.580	10.580	10.580	6,500
2023-05-17	14.280	15.000	10.700	10.960	10.960	20,100
2023-05-16	14.300	14.300	14.300	14.300	14.300	0
2023-05-15	14.300	14.300	14.300	14.300	14.300	0
2023-05-12	14.300	14.300	14.300	14.300	14.300	0
2023-05-11	14.300	14.300	14.300	14.300	14.300	100
2023-05-10	13.500	14.000	13.320	13.610	13.610	400
2023-05-09	13.510	14.350	13.500	14.350	14.350	400
2023-05-08	14.980	14.980	14.980	14.980	14.980	0
2023-05-05	14.980	14.980	14.980	14.980	14.980	0
2023-05-04	14.980	14.980	14.980	14.980	14.980	0
2023-05-03	14.290	14.980	14.290	14.980	14.980	200
2023-05-02	14.190	14.190	14.190	14.190	14.190	100
2023-04-28	13.890	13.890	13.890	13.890	13.890	0
2023-04-27	13.660	13.890	12.500	13.890	13.890	700
2023-04-26	15.000	15.000	15.000	15.000	15.000	0
2023-04-25	14.290	15.000	14.290	15.000	15.000	400
2023-04-24	13.450	13.500	13.370	13.500	13.500	1,100
2023-04-20	12.410	12.410	12.410	12.410	12.410	600
2023-04-19	14.990	14.990	14.990	14.990	14.990	0
2023-04-18	14.990	14.990	14.990	14.990	14.990	0
2023-04-17	14.990	14.990	14.990	14.990	14.990	0
2023-04-14	14.990	14.990	14.990	14.990	14.990	0
2023-04-13	14.990	14.990	14.990	14.990	14.990	0
2023-04-12	14.990	14.990	14.990	14.990	14.990	0
2023-04-11	14.990	14.990	14.990	14.990	14.990	0
2023-04-10	14.990	14.990	14.990	14.990	14.990	500
2023-04-06	14.980	15.000	14.000	15.000	15.000	45,900
2023-04-05	15.000	15.000	15.000	15.000	15.000	0
2023-04-04	15.000	15.000	15.000	15.000	15.000	0
2023-04-03	15.000	15.000	15.000	15.000	15.000	0
2023-03-31	15.000	15.000	15.000	15.000	15.000	0
2023-03-30	15.000	15.000	15.000	15.000	15.000	700
2023-03-29	14.950	14.950	14.950	14.950	14.950	200
2023-03-28	14.990	14.990	14.990	14.990	14.990	10,600
2023-03-27	15.980	15.980	15.980	15.980	15.980	0
2023-03-24	15.980	15.980	15.980	15.980	15.980	0
2023-03-23	15.980	15.980	15.980	15.980	15.980	0
2023-03-22	15.980	15.980	15.980	15.980	15.980	0
2023-03-21	15.980	15.980	15.980	15.980	15.980	0
2023-03-20	15.980	15.980	15.980	15.980	15.980	0
2023-03-17	15.980	15.980	15.980	15.980	15.980	0
2023-03-16	15.980	15.980	15.980	15.980	15.980	0
2023-03-15	15.980	15.980	15.980	15.980	15.980	0
2023-03-14	15.980	15.980	15.980	15.980	15.980	0
2023-03-13	15.980	15.980	15.980	15.980	15.980	0
2023-03-10	15.980	15.980	15.980	15.980	15.980	0
2023-03-09	15.980	15.980	15.980	15.980	15.980	0

← NewerPage 15 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.