Fica Empreendimentos Imobiliarios S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	21.400	21.400	21.400	21.400	21.400	0
2022-06-15	21.400	21.400	21.400	21.400	21.400	500
2022-06-14	21.400	21.400	21.400	21.400	21.400	0
2022-06-13	21.400	21.400	21.400	21.400	21.400	1,000
2022-06-10	21.490	21.490	21.490	21.490	21.490	500
2022-06-09	21.790	21.790	21.790	21.790	21.790	0
2022-06-08	21.790	21.790	21.790	21.790	21.790	0
2022-06-07	21.790	21.790	21.790	21.790	21.790	0
2022-06-06	21.790	21.790	21.790	21.790	21.790	0
2022-06-03	21.790	21.790	21.790	21.790	21.790	0
2022-06-02	21.790	21.790	21.790	21.790	21.790	0
2022-06-01	21.790	21.790	21.790	21.790	21.790	0
2022-05-31	21.790	21.790	21.790	21.790	21.790	500
2022-05-30	21.790	21.790	21.790	21.790	21.790	0
2022-05-27	21.790	21.790	21.790	21.790	21.790	0
2022-05-26	21.790	21.790	21.790	21.790	21.790	0
2022-05-25	21.790	21.790	21.790	21.790	21.790	500
2022-05-24	21.790	21.790	21.790	21.790	21.790	0
2022-05-23	21.530	21.790	21.530	21.790	21.790	1,500
2022-05-20	21.790	21.790	21.790	21.790	21.790	500
2022-05-19	22.400	22.400	22.400	22.400	22.400	0
2022-05-18	22.400	22.400	22.400	22.400	22.400	0
2022-05-17	22.400	22.400	22.400	22.400	22.400	0
2022-05-16	22.400	22.400	22.400	22.400	22.400	0
2022-05-13	22.400	22.400	22.400	22.400	22.400	0
2022-05-12	22.400	22.400	22.400	22.400	22.400	0
2022-05-11	22.400	22.400	22.400	22.400	22.400	0
2022-05-10	22.400	22.400	22.400	22.400	22.400	0
2022-05-09	22.400	22.400	22.400	22.400	22.400	0
2022-05-06	22.400	22.400	22.400	22.400	22.400	0
2022-05-05	22.400	22.400	22.400	22.400	22.400	0
2022-05-04	22.400	22.400	22.400	22.400	22.400	0
2022-05-03	22.400	22.400	22.400	22.400	22.400	0
2022-05-02	22.400	22.400	22.400	22.400	22.400	0
2022-04-29	22.400	22.400	22.400	22.400	22.400	0
2022-04-28	22.400	22.400	22.400	22.400	22.400	0
2022-04-27	22.400	22.400	22.400	22.400	22.400	0
2022-04-26	22.400	22.400	22.400	22.400	22.400	0
2022-04-25	22.400	22.400	22.400	22.400	22.400	0
2022-04-22	22.400	22.400	22.400	22.400	22.400	100
2022-04-20	20.900	20.900	20.900	20.900	20.900	0
2022-04-19	20.900	20.900	20.900	20.900	20.900	0
2022-04-18	21.490	21.490	19.500	20.900	20.900	1,000
2022-04-14	20.990	20.990	19.000	19.900	19.900	2,700
2022-04-13	21.000	22.440	19.500	19.500	19.500	800
2022-04-12	20.450	20.450	20.450	20.450	20.450	0
2022-04-11	20.450	20.450	20.450	20.450	20.450	0
2022-04-08	18.600	20.450	18.600	20.450	20.450	1,100
2022-04-07	19.490	19.490	19.490	19.490	19.490	100
2022-04-06	18.460	18.880	18.100	18.880	18.880	800
2022-04-05	20.470	20.470	20.470	20.470	20.470	0
2022-04-04	20.470	20.470	20.470	20.470	20.470	0
2022-04-01	20.470	20.470	20.470	20.470	20.470	0
2022-03-31	20.470	20.470	20.470	20.470	20.470	0
2022-03-30	19.000	20.470	19.000	20.470	20.470	300
2022-03-29	18.500	19.000	18.500	18.980	18.980	900
2022-03-28	18.400	18.400	18.400	18.400	18.400	100
2022-03-25	16.300	17.580	16.300	17.580	17.580	300
2022-03-24	16.500	16.690	16.500	16.690	16.690	400
2022-03-23	16.700	16.700	16.700	16.700	16.700	1,100

← NewerPage 19 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.