Fica Empreendimentos Imobiliarios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 100 |
| 2024-11-07 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 200 |
| 2024-11-06 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-11-05 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-11-04 | 10.600 | 10.600 | 10.400 | 10.400 | 10.400 | 200 |
| 2024-11-01 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 100 |
| 2024-10-31 | 11.490 | 11.490 | 11.490 | 11.490 | 11.490 | 100 |
| 2024-10-30 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 0 |
| 2024-10-29 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 0 |
| 2024-10-28 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 0 |
| 2024-10-25 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 100 |
| 2024-10-24 | 11.490 | 11.490 | 11.490 | 11.490 | 11.490 | 100 |
| 2024-10-23 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-10-22 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 10,000 |
| 2024-10-21 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-10-18 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-10-17 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-10-16 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 1,000 |
| 2024-10-15 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-10-14 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 2,000 |
| 2024-10-11 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 15,000 |
| 2024-10-10 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 5,000 |
| 2024-10-09 | 9.880 | 10.000 | 9.880 | 10.000 | 10.000 | 1,100 |
| 2024-10-08 | 9.210 | 10.000 | 9.210 | 10.000 | 10.000 | 700 |
| 2024-10-07 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 100 |
| 2024-10-04 | 9.900 | 10.000 | 9.900 | 10.000 | 10.000 | 3,000 |
| 2024-10-03 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-10-02 | 9.010 | 10.000 | 9.000 | 10.000 | 10.000 | 10,300 |
| 2024-10-01 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 500 |
| 2024-09-30 | 9.100 | 9.400 | 8.650 | 8.650 | 8.650 | 1,300 |
| 2024-09-27 | 9.400 | 9.400 | 8.500 | 8.500 | 8.500 | 300 |
| 2024-09-26 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 100 |
| 2024-09-25 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 100 |
| 2024-09-24 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2024-09-23 | 8.850 | 8.890 | 8.850 | 8.890 | 8.890 | 2,400 |
| 2024-09-20 | 8.900 | 9.100 | 8.900 | 9.000 | 9.000 | 10,200 |
| 2024-09-19 | 8.010 | 10.000 | 8.000 | 8.350 | 8.350 | 13,100 |
| 2024-09-18 | 8.010 | 8.010 | 8.000 | 8.000 | 8.000 | 10,500 |
| 2024-09-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-09-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-09-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-09-12 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-09-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 100 |
| 2024-09-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,300 |
| 2024-09-09 | 8.490 | 9.440 | 8.490 | 8.990 | 8.990 | 1,600 |
| 2024-09-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-09-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-09-04 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-09-03 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 400 |
| 2024-09-02 | 8.300 | 8.300 | 8.000 | 8.060 | 8.060 | 2,300 |
| 2024-08-30 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 200 |
| 2024-08-29 | 9.000 | 9.060 | 8.210 | 8.960 | 8.960 | 1,500 |
| 2024-08-28 | 8.660 | 8.950 | 8.660 | 8.950 | 8.950 | 200 |
| 2024-08-27 | 9.400 | 9.400 | 8.500 | 8.890 | 8.890 | 18,000 |
| 2024-08-26 | 9.600 | 9.600 | 9.430 | 9.430 | 9.430 | 1,400 |
| 2024-08-23 | 10.080 | 10.080 | 9.700 | 9.930 | 9.930 | 7,200 |
| 2024-08-22 | 10.990 | 10.990 | 10.990 | 10.990 | 10.990 | 100 |
| 2024-08-21 | 10.500 | 10.500 | 9.000 | 10.490 | 10.490 | 800 |
| 2024-08-20 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-08-19 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 300 |
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.