Fica Empreendimentos Imobiliarios S.A. (FIEI3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 9.56 | 9.56 | 9.56 | 100 | 9.56 | CS |
| 4 | 0 | 0 | 9.56 | 9.56 | 9.56 | 100 | 9.56 | CS |
| 12 | 1.55 | 19.3508114856 | 8.01 | 11.5 | 8 | 2969 | 9.77939119 | CS |
| 26 | 0.55 | 6.10432852386 | 9.01 | 13 | 8 | 2595 | 9.77695681 | CS |
| 52 | -2.44 | -20.3333333333 | 12 | 13 | 8 | 2725 | 9.86820684 | CS |
| 156 | -4.44 | -31.7142857143 | 14 | 15.5 | 8 | 2316 | 10.32659844 | CS |
| 260 | -4.44 | -31.7142857143 | 14 | 15.5 | 8 | 2316 | 10.32659844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734038940 | 9.56 | 0 | 0.00 | 9.56 | 9.56 | 9.56 | 0 |
| 1733952540 | 9.56 | -1.44 | -13.09 | 9.56 | 9.56 | 9.56 | 100 |
| 1733866200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1733779800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1733520600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1733434200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1733347800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1733261400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1733175000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1732915800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1732829400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1732743000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1732656600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1732570200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1732311000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1732224600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1732051800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1731965400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1731619800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1731533400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1731447000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1731360600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1731101400 | 11 | 0.75 | 7.32 | 11 | 11 | 11 | 100 |
| 1731014940 | 10.25 | -0.15 | -1.44 | 10.25 | 10.25 | 10.25 | 200 |
| 1730928600 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1730842200 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1730755800 | 10.4 | -1.1 | -9.57 | 10.6 | 10.6 | 10.4 | 200 |
| 1730496600 | 11.5 | 0.01 | 0.09 | 11.5 | 11.5 | 11.5 | 100 |
| 1730410200 | 11.49 | 0.89 | 8.40 | 11.49 | 11.49 | 11.49 | 100 |
| 1730323800 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1730237400 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1730151000 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1729891800 | 10.6 | -0.89 | -7.75 | 10.6 | 10.6 | 10.6 | 100 |
| 1729805400 | 11.49 | -0.01 | -0.09 | 11.49 | 11.49 | 11.49 | 100 |
| 1729719000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1729632600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 10000 |
| 1729546140 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1729286940 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1729200540 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1729114140 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 1000 |
| 1729027740 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1728941340 | 11.5 | 1.5 | 15.00 | 11.5 | 11.5 | 11.5 | 2000 |
| 1728682200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 15000 |
| 1728595740 | 10 | 0 | 0.00 | 10 | 10 | 10 | 5000 |
| 1728509400 | 10 | 0 | 0.00 | 9.88 | 10 | 9.88 | 1100 |
| 1728422940 | 10 | 0.79 | 8.58 | 9.21 | 10 | 9.21 | 700 |
| 1728336600 | 9.21 | -0.79 | -7.90 | 9.21 | 9.21 | 9.21 | 100 |
| 1728077400 | 10 | 0 | 0.00 | 9.9 | 10 | 9.9 | 3000 |
| 1727990940 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1727904540 | 10 | 0.52 | 5.49 | 9.01 | 10 | 9 | 10300 |
| 1727818200 | 9.48 | 0.83 | 9.60 | 9.48 | 9.48 | 9.48 | 500 |
| 1727731800 | 8.65 | 0.15 | 1.76 | 9.1 | 9.4 | 8.65 | 1300 |
| 1727472600 | 8.5 | -0.28 | -3.19 | 9.4 | 9.4 | 8.5 | 300 |
| 1727386140 | 8.78 | -0.42 | -4.57 | 8.78 | 8.78 | 8.78 | 100 |
| 1727299740 | 9.2 | 0.31 | 3.49 | 9.2 | 9.2 | 9.2 | 100 |
| 1727213400 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1727127000 | 8.89 | -0.11 | -1.22 | 8.85 | 8.89 | 8.85 | 2400 |
| 1726867800 | 9 | 0.65 | 7.78 | 8.9 | 9.1 | 8.9 | 10200 |
| 1726781400 | 8.35 | 0.35 | 4.38 | 8.01 | 10 | 8 | 13100 |
| 1726695000 | 8 | -0.5 | -5.88 | 8.01 | 8.01 | 8 | 10500 |
| 1726578000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1726491600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1726232400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
