TipRanks
Fica Empreendimentos Imobiliarios SA (BR:FIEI3)
:FIEI3
Brazil Market
FIEI3
Fica Empreendimentos Imobiliarios SA
RESEARCH TOOLSreports

Fica Empreendimentos Imobiliarios SA (FIEI3) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
6.50
6.50
6.25
6.50
6.50
0.00%
0
0.00
Oct 01, 2026
6.50
6.50
6.25
6.50
6.50
0.00%
0
0.00
Sep 30, 2026
6.50
6.50
6.25
6.50
6.50
0.00%
0
0.00
Sep 29, 2026
6.74
6.74
6.50
6.50
6.50
-4.27%
800
2.28
Sep 28, 2026
6.90
6.90
6.79
6.79
6.79
-2.30%
800
2.37
Sep 25, 2026
6.95
6.95
6.95
6.95
6.95
-0.71%
8,100
38.66
Sep 24, 2026
7.00
7.00
6.90
7.00
7.00
0.00%
0
0.00
Sep 23, 2026
7.00
7.00
6.90
7.00
7.00
0.00%
0
0.00
Sep 22, 2026
7.00
7.68
6.82
7.00
7.00
0.00%
0
0.00
Sep 21, 2026
7.00
7.70
6.82
7.00
7.00
0.00%
0
0.00
Sep 18, 2026
7.00
7.65
6.82
7.00
7.00
0.00%
0
0.00
Sep 17, 2026
7.00
7.00
7.00
7.00
7.00
0.00%
1,000
5.16
Sep 16, 2026
7.00
7.77
6.82
7.00
7.00
0.00%
0
0.00
Sep 15, 2026
7.00
7.88
6.86
7.00
7.00
0.00%
0
0.00
Sep 14, 2026
7.00
7.88
6.82
7.00
7.00
0.00%
0
0.00
Sep 11, 2026
7.00
7.00
7.00
7.00
7.00
-6.67%
800
4.42
Sep 10, 2026
7.50
7.88
7.00
7.50
7.50
0.00%
0
0.00
Sep 09, 2026
7.50
7.72
7.01
7.50
7.50
0.00%
0
0.00
Sep 08, 2026
7.50
7.50
7.49
7.50
7.50
+0.13%
600
3.50
Sep 07, 2026
7.49
7.49
6.83
7.49
7.49
0.00%
0
0.00
Sep 04, 2026
6.83
7.49
6.83
7.49
7.49
-2.60%
300
1.80
Sep 03, 2026
7.69
7.69
6.82
7.69
7.69
0.00%
0
0.00
Sep 02, 2026
7.69
7.69
6.82
7.69
7.69
0.00%
0
0.00
Sep 01, 2026
7.69
7.69
6.82
7.69
7.69
0.00%
0
0.00
Aug 31, 2026
7.00
7.69
7.00
7.69
7.69
+6.07%
600
3.82
Aug 28, 2026
7.73
7.73
7.25
7.25
7.25
-3.59%
500
3.32
Aug 27, 2026
7.59
7.59
7.52
7.52
7.52
-19.91%
300
2.05
Aug 26, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Aug 25, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Aug 24, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Aug 21, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Aug 20, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Aug 19, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Aug 18, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Aug 17, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Aug 14, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Aug 13, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Aug 12, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Aug 11, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Aug 10, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Aug 07, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Aug 06, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Aug 05, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Aug 04, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Aug 03, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Jul 31, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Jul 30, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Jul 29, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Jul 28, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Jul 27, 2026
9.39
9.39
5.00
9.39
9.39
0.00%
0
0.00
Rows:
50