Fica Empreendimentos Imobiliarios S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	15.980	15.980	15.980	15.980	15.980	0
2023-03-07	15.980	15.980	15.980	15.980	15.980	0
2023-03-06	15.980	15.980	15.980	15.980	15.980	0
2023-03-03	15.980	15.980	15.980	15.980	15.980	0
2023-03-02	15.980	15.980	15.980	15.980	15.980	0
2023-03-01	15.980	15.980	15.980	15.980	15.980	0
2023-02-28	15.980	15.980	15.980	15.980	15.980	0
2023-02-27	15.980	15.980	15.980	15.980	15.980	0
2023-02-24	15.980	15.980	15.980	15.980	15.980	0
2023-02-23	15.980	15.980	15.980	15.980	15.980	0
2023-02-22	15.980	15.980	15.980	15.980	15.980	0
2023-02-17	15.980	15.980	15.980	15.980	15.980	0
2023-02-16	15.980	15.980	15.980	15.980	15.980	0
2023-02-15	15.980	15.980	15.980	15.980	15.980	0
2023-02-14	15.980	15.980	15.980	15.980	15.980	0
2023-02-13	15.980	15.980	15.980	15.980	15.980	0
2023-02-10	15.980	15.980	15.980	15.980	15.980	0
2023-02-08	15.980	15.980	15.980	15.980	15.980	0
2023-02-07	15.980	15.980	15.980	15.980	15.980	0
2023-02-06	15.980	15.980	15.980	15.980	15.980	0
2023-02-03	15.980	15.980	15.980	15.980	15.980	0
2023-02-02	15.980	15.980	15.980	15.980	15.980	0
2023-02-01	15.980	15.980	15.980	15.980	15.980	0
2023-01-31	15.980	15.980	15.980	15.980	15.980	100
2023-01-30	15.210	15.210	15.210	15.210	15.210	0
2023-01-27	15.210	15.210	15.210	15.210	15.210	0
2023-01-26	15.210	15.210	15.210	15.210	15.210	0
2023-01-25	15.210	15.210	15.210	15.210	15.210	0
2023-01-24	15.210	15.210	15.210	15.210	15.210	0
2023-01-23	15.210	15.210	15.210	15.210	15.210	0
2023-01-20	15.210	15.210	15.210	15.210	15.210	0
2023-01-19	15.210	15.210	15.210	15.210	15.210	0
2023-01-18	15.210	15.210	15.210	15.210	15.210	100
2023-01-17	15.210	15.210	15.210	15.210	15.210	0
2023-01-16	15.210	15.210	15.210	15.210	15.210	0
2023-01-13	15.210	15.210	15.210	15.210	15.210	300
2023-01-12	15.210	15.210	15.210	15.210	15.210	0
2023-01-11	15.210	15.210	15.210	15.210	15.210	0
2023-01-10	15.210	15.210	15.210	15.210	15.210	100
2023-01-09	16.790	16.790	15.210	15.210	15.210	400
2023-01-06	15.010	15.010	15.010	15.010	15.010	100
2023-01-05	16.000	16.000	16.000	16.000	16.000	0
2023-01-04	16.000	16.000	16.000	16.000	16.000	0
2023-01-03	16.000	16.000	16.000	16.000	16.000	0
2023-01-02	16.000	16.000	16.000	16.000	16.000	0
2022-12-29	16.000	16.000	16.000	16.000	16.000	0
2022-12-28	16.000	16.000	16.000	16.000	16.000	0
2022-12-27	16.000	16.000	16.000	16.000	16.000	100
2022-12-26	17.790	17.790	17.790	17.790	17.790	0
2022-12-23	17.790	17.790	17.790	17.790	17.790	30,700
2022-12-22	18.000	18.000	18.000	18.000	18.000	0
2022-12-21	18.000	18.000	18.000	18.000	18.000	0
2022-12-20	18.000	18.000	18.000	18.000	18.000	0
2022-12-19	18.000	18.000	18.000	18.000	18.000	0
2022-12-16	18.000	18.000	18.000	18.000	18.000	0
2022-12-15	18.000	18.000	18.000	18.000	18.000	0
2022-12-14	18.000	18.000	18.000	18.000	18.000	0
2022-12-13	18.000	18.000	18.000	18.000	18.000	0
2022-12-12	18.000	18.000	18.000	18.000	18.000	0
2022-12-09	18.000	18.000	18.000	18.000	18.000	0

← NewerPage 16 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.