Fica Empreendimentos Imobiliarios S.A. (FIEI3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.07 | -9.72727272727 | 11 | 11 | 9 | 400 | 10.65916667 | CS |
| 4 | -2.06 | -17.1809841535 | 11.99 | 12.99 | 9 | 1288 | 11.85038835 | CS |
| 12 | -0.07 | -0.7 | 10 | 13 | 9 | 1568 | 10.8859949 | CS |
| 26 | -2.96 | -22.9635376261 | 12.89 | 13 | 8.43 | 2453 | 10.28782307 | CS |
| 52 | -4.12 | -29.3238434164 | 14.05 | 15.2 | 8.43 | 1908 | 10.51052423 | CS |
| 156 | -4.07 | -29.0714285714 | 14 | 15.5 | 8.43 | 1885 | 11.07785034 | CS |
| 260 | -4.07 | -29.0714285714 | 14 | 15.5 | 8.43 | 1885 | 11.07785034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 9.93 | -1.06 | -9.65 | 10.08 | 10.08 | 9.7 | 7000 |
| 1724362140 | 10.99 | 0.5 | 4.77 | 10.99 | 10.99 | 10.99 | 100 |
| 1724275740 | 10.49 | -0.51 | -4.64 | 10.5 | 10.5 | 9 | 800 |
| 1724189340 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1724102940 | 11 | -0.85 | -7.17 | 11 | 11 | 11 | 300 |
| 1723843800 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1723757400 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1723671000 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1723584600 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1723498200 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1723239000 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1723152600 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1723066200 | 11.85 | -0.15 | -1.25 | 11.85 | 11.85 | 11.85 | 200 |
| 1722979800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1722893400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 200 |
| 1722634200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1722547800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1722461400 | 12 | -0.99 | -7.62 | 12.99 | 12.99 | 12 | 8500 |
| 1722375000 | 12.99 | 0 | 0.00 | 12.99 | 12.99 | 12.99 | 0 |
| 1722288600 | 12.99 | 1 | 8.34 | 12.99 | 12.99 | 12.99 | 100 |
| 1722029400 | 11.99 | -0.01 | -0.08 | 11.99 | 11.99 | 11.99 | 100 |
| 1721943000 | 12 | -1 | -7.69 | 13 | 13 | 12 | 600 |
| 1721856600 | 13 | 1 | 8.33 | 13 | 13 | 13 | 1000 |
| 1721770140 | 12 | 1 | 9.09 | 12 | 12 | 12 | 700 |
| 1721683800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 600 |
| 1721424600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1721338200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1721251800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1721165400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1721079000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 4100 |
| 1720819800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1720733400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1720647000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 5000 |
| 1720560600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1720474200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1720215000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1720128600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1720042200 | 11 | 0.5 | 4.76 | 11 | 11 | 11 | 3000 |
| 1719955800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1719869400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1719610200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 500 |
| 1719523800 | 10.5 | 0.5 | 5.00 | 10.9 | 10.9 | 10.5 | 1000 |
| 1719437400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 100 |
| 1719351000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1719264600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1719005400 | 10 | 0.99 | 10.99 | 10 | 10 | 10 | 900 |
| 1718919000 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1718832600 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1718746200 | 9.01 | -0.96 | -9.63 | 9.01 | 9.01 | 9.01 | 1000 |
| 1718659800 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1718400600 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1718314200 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1718227800 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1718141400 | 9.97 | -0.03 | -0.30 | 10 | 10 | 9.97 | 4600 |
| 1718055000 | 10 | 0.5 | 5.26 | 10 | 10 | 10 | 500 |
| 1717795800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1717709400 | 9.5 | 0 | 0.00 | 9.52 | 9.52 | 9.5 | 3400 |
| 1717622940 | 9.5 | -0.5 | -5.00 | 9.5 | 9.5 | 9.5 | 1100 |
| 1717536600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 800 |
| 1717450140 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717190940 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717018140 | 10 | 0.7 | 7.53 | 9.89 | 10.2 | 9.89 | 4000 |
| 1716931740 | 9.3 | 0.15 | 1.64 | 9.28 | 9.3 | 9.28 | 700 |
| 1716814800 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
