Fica Empreendimentos Imobiliarios S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	15.490	15.490	15.490	15.490	15.490	600
2021-12-21	16.030	16.030	16.030	16.030	16.030	0
2021-12-20	16.030	16.030	16.030	16.030	16.030	0
2021-12-17	16.030	16.030	16.030	16.030	16.030	0
2021-12-16	16.030	16.030	16.030	16.030	16.030	0
2021-12-15	16.030	16.030	16.030	16.030	16.030	0
2021-12-14	16.030	16.030	16.030	16.030	16.030	0
2021-12-13	16.500	16.600	16.030	16.030	16.030	1,400
2021-12-10	16.060	16.210	16.060	16.150	16.150	600
2021-12-09	16.140	16.400	16.140	16.400	16.400	1,400
2021-12-08	16.970	16.970	16.970	16.970	16.970	0
2021-12-07	18.350	18.350	16.970	16.970	16.970	5,200
2021-12-06	18.470	20.040	17.750	17.750	17.750	7,700
2021-12-03	20.000	21.000	18.360	18.360	18.360	1,900
2021-12-02	27.980	29.080	19.510	19.510	19.510	5,000
2021-12-01	20.820	27.980	20.820	27.980	27.980	9,800
2021-11-30	18.220	20.840	18.220	20.840	20.840	700
2021-11-29	18.220	18.220	18.220	18.220	18.220	0
2021-11-26	18.220	18.220	18.220	18.220	18.220	0
2021-11-25	18.220	18.220	18.220	18.220	18.220	100
2021-11-24	18.520	18.520	18.520	18.520	18.520	0
2021-11-23	18.520	18.520	18.520	18.520	18.520	0
2021-11-22	18.520	18.520	18.520	18.520	18.520	300
2021-11-19	19.000	19.000	19.000	19.000	19.000	0
2021-11-18	19.020	19.020	19.000	19.000	19.000	2,000
2021-11-17	19.030	19.030	19.030	19.030	19.030	0
2021-11-16	19.930	19.930	19.030	19.030	19.030	200
2021-11-12	19.930	19.930	19.930	19.930	19.930	0
2021-11-11	20.510	20.510	19.930	19.930	19.930	1,000
2021-11-10	21.000	21.630	21.000	21.630	21.630	300
2021-11-09	20.000	20.000	20.000	20.000	20.000	0
2021-11-08	20.000	20.000	20.000	20.000	20.000	0
2021-11-05	20.000	20.000	20.000	20.000	20.000	0
2021-11-04	20.000	20.000	20.000	20.000	20.000	0
2021-11-03	20.000	20.000	20.000	20.000	20.000	0
2021-11-01	20.000	20.000	20.000	20.000	20.000	100
2021-10-29	20.510	20.510	20.510	20.510	20.510	300
2021-10-28	20.520	20.520	20.520	20.520	20.520	0
2021-10-27	20.520	20.520	20.520	20.520	20.520	0
2021-10-26	20.110	21.290	20.110	20.520	20.520	400
2021-10-25	21.990	21.990	21.990	21.990	21.990	0
2021-10-22	21.990	21.990	21.990	21.990	21.990	0
2021-10-21	21.990	21.990	21.990	21.990	21.990	0
2021-10-20	20.890	21.990	20.890	21.990	21.990	1,000
2021-10-19	21.740	21.740	21.740	21.740	21.740	0
2021-10-18	21.740	21.740	21.740	21.740	21.740	0
2021-10-15	21.740	21.740	21.740	21.740	21.740	100
2021-10-14	20.920	20.920	20.920	20.920	20.920	0

← NewerPage 21 of 21 · 1,248 trading days

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.