Fica Empreendimentos Imobiliarios SA FIEI3
BMFBOVESPA · Brazil · Finance
BRL 6.500.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 6.50 | 0.00% | BRL 6.50 | BRL 6.50 | BRL 6.50 | 0 |
| 2026-09-29 | BRL 6.50 | -4.27% | BRL 6.74 | BRL 6.74 | BRL 6.50 | 800 |
| 2026-09-28 | BRL 6.79 | -2.30% | BRL 6.90 | BRL 6.90 | BRL 6.79 | 800 |
| 2026-09-25 | BRL 6.95 | -0.71% | BRL 6.95 | BRL 6.95 | BRL 6.95 | 8.10K |
| 2026-09-24 | BRL 7.00 | 0.00% | BRL 7.00 | BRL 7.00 | BRL 7.00 | 0 |
| 2026-09-23 | BRL 7.00 | 0.00% | BRL 7.00 | BRL 7.00 | BRL 7.00 | 0 |
| 2026-09-22 | BRL 7.00 | 0.00% | BRL 7.00 | BRL 7.00 | BRL 7.00 | 0 |
| 2026-09-21 | BRL 7.00 | 0.00% | BRL 7.00 | BRL 7.00 | BRL 7.00 | 0 |
| 2026-09-18 | BRL 7.00 | 0.00% | BRL 7.00 | BRL 7.00 | BRL 7.00 | 0 |
| 2026-09-17 | BRL 7.00 | 0.00% | BRL 7.00 | BRL 7.00 | BRL 7.00 | 1.00K |
| 2026-09-16 | BRL 7.00 | 0.00% | BRL 7.00 | BRL 7.00 | BRL 7.00 | 0 |
| 2026-09-15 | BRL 7.00 | 0.00% | BRL 7.00 | BRL 7.00 | BRL 7.00 | 0 |
| 2026-09-14 | BRL 7.00 | 0.00% | BRL 7.00 | BRL 7.00 | BRL 7.00 | 0 |
| 2026-09-11 | BRL 7.00 | -6.67% | BRL 7.00 | BRL 7.00 | BRL 7.00 | 800 |
| 2026-09-10 | BRL 7.50 | 0.00% | BRL 7.50 | BRL 7.50 | BRL 7.50 | 0 |
| 2026-09-09 | BRL 7.50 | 0.00% | BRL 7.50 | BRL 7.50 | BRL 7.50 | 0 |
| 2026-09-08 | BRL 7.50 | +0.13% | BRL 7.49 | BRL 7.50 | BRL 7.49 | 600 |
| 2026-09-04 | BRL 7.49 | -2.60% | BRL 7.49 | BRL 7.49 | BRL 7.49 | 300 |
| 2026-09-03 | BRL 7.69 | 0.00% | BRL 7.69 | BRL 7.69 | BRL 7.69 | 0 |
| 2026-09-02 | BRL 7.69 | 0.00% | BRL 7.69 | BRL 7.69 | BRL 7.69 | 0 |
| 2026-09-01 | BRL 7.69 | 0.00% | BRL 7.69 | BRL 7.69 | BRL 7.69 | 0 |
| 2026-08-31 | BRL 7.69 | +6.07% | BRL 7.00 | BRL 7.69 | BRL 7.00 | 600 |
| 2026-08-28 | BRL 7.25 | -3.59% | BRL 7.73 | BRL 7.73 | BRL 7.25 | 500 |
| 2026-08-27 | BRL 7.52 | -19.91% | BRL 7.59 | BRL 7.59 | BRL 7.52 | 300 |
| 2026-08-26 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-08-25 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-08-24 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-08-21 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-08-20 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-08-19 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-08-18 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-08-17 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-08-14 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-08-13 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-08-12 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-08-11 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-08-10 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-08-07 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-08-06 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-08-05 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-08-04 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-08-03 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-07-31 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-07-30 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-07-29 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-07-28 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-07-27 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-07-24 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-07-23 | BRL 9.39 | 0.00% | BRL 9.39 | BRL 9.39 | BRL 9.39 | 0 |
| 2026-07-22 | BRL 9.39 | -6.10% | BRL 8.99 | BRL 9.39 | BRL 8.80 | 3.50K |
| 2026-07-21 | BRL 10.00 | 0.00% | BRL 10.00 | BRL 10.00 | BRL 10.00 | 0 |
| 2026-07-20 | BRL 10.00 | 0.00% | BRL 10.00 | BRL 10.00 | BRL 10.00 | 0 |
| 2026-07-17 | BRL 10.00 | 0.00% | BRL 10.00 | BRL 10.00 | BRL 10.00 | 0 |
| 2026-07-16 | BRL 10.00 | 0.00% | BRL 10.00 | BRL 10.00 | BRL 10.00 | 0 |
| 2026-07-15 | BRL 10.00 | 0.00% | BRL 10.00 | BRL 10.00 | BRL 10.00 | 0 |
| 2026-07-14 | BRL 10.00 | 0.00% | BRL 10.00 | BRL 10.00 | BRL 10.00 | 0 |
| 2026-07-13 | BRL 10.00 | 0.00% | BRL 10.00 | BRL 10.00 | BRL 10.00 | 0 |
| 2026-07-10 | BRL 10.00 | -0.99% | BRL 10.00 | BRL 10.00 | BRL 10.00 | 100 |
| 2026-07-09 | BRL 10.10 | 0.00% | BRL 10.10 | BRL 10.10 | BRL 10.10 | 0 |
| 2026-07-08 | BRL 10.10 | 0.00% | BRL 10.10 | BRL 10.10 | BRL 10.10 | 0 |
| 2026-07-07 | BRL 10.10 | -12.10% | BRL 10.10 | BRL 10.10 | BRL 10.10 | 5.50K |
| 2026-07-06 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-07-03 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-07-02 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-07-01 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-06-30 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-06-29 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-06-26 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-06-25 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-06-24 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-06-23 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-06-22 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-06-19 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-06-18 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-06-17 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-06-16 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-06-15 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-06-12 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-06-11 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-06-10 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-06-09 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-06-08 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-06-05 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-06-03 | BRL 11.49 | 0.00% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 0 |
| 2026-06-02 | BRL 11.49 | -8.81% | BRL 11.49 | BRL 11.49 | BRL 11.49 | 100 |
| 2026-06-01 | BRL 12.60 | 0.00% | BRL 12.60 | BRL 12.60 | BRL 12.60 | 0 |
| 2026-05-29 | BRL 12.60 | 0.00% | BRL 12.60 | BRL 12.60 | BRL 12.60 | 0 |
| 2026-05-28 | BRL 12.60 | 0.00% | BRL 12.60 | BRL 12.60 | BRL 12.60 | 0 |
| 2026-05-27 | BRL 12.60 | 0.00% | BRL 12.60 | BRL 12.60 | BRL 12.60 | 0 |
| 2026-05-26 | BRL 12.60 | 0.00% | BRL 12.60 | BRL 12.60 | BRL 12.60 | 0 |