Fica Empreendimentos Imobiliarios SA FIEI3
BMFBOVESPA · Brezilya · Finans
BRL 6,500,00 (%0,00)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |