B3 · FIEI3 · stock
Fica Empreendimentos Imobiliarios S.A (FIEI3) stock price history
Every B3 trading session of Fica Empreendimentos Imobiliarios S.A from Apr 23, 2007 to Sep 28, 2026: 4,826 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FIEI3 adjusted close, 2007 to 2026
- R$362.50
- All time high, 2007
- R$22.30
- 52 week high, R$6.79 low
- 4,826
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
FIEI3 key facts
- Fica Empreendimentos Imobiliarios S.A (FIEI3) closed at R$6.79 on Sep 28, 2026 on B3.
- FIEI3's all time high close is R$362.50, set on Aug 7, 2007; its all time low close is R$6.79 on Sep 28, 2026.
- FIEI3's 52 week range is R$6.79 to R$22.30.
- FIEI3 returned -69.1% over the year to Sep 28, 2026 and -69.1% over five years.
- Over ten years FIEI3 returned -74%, -12.7% a year compounded.
- FIEI3's deepest drawdown was -98.1% from Aug 15, 2007 to Sep 28, 2026.
- DataCedar holds 4,826 daily sessions of FIEI3 history from Apr 23, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FIEI3 price chart, 2007 to 2026
FIEI3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | -40.9% |
| 6 months | -46.1% |
| Year to date | -53.1% |
| 1 year | -69.1% |
| 3 years | -55.3% |
| 5 years | -69.1% |
| 10 years | -74.3% |
| Since Apr 23, 2007 | -97.4% |
| Compound annual growth, 19.4 years | -17.1% |
FIEI3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$362.50 on Aug 7, 2007
- All time low close
- R$6.79 on Sep 28, 2026
- 52 week high
- R$22.30 on Sep 29, 2025
- 52 week low
- R$6.79 on Sep 28, 2026
- Deepest drawdown
- -98.1% from Aug 15, 2007 to Sep 28, 2026, not yet recovered
- Best single session
- +45.9% on Dec 16, 2019
- Worst single session
- -49.8% on Nov 30, 2015
- Volatility, 1 year annualised
- 44.6%
- Sessions closing higher, 1 year
- 7%
- Best calendar year
- 2009, +91%
- Worst calendar year
- 2008, -76%
FIEI3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Apr 23, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$13.34 | R$14.99 | R$6.79 | R$6.79 | -53.1% | 30.6K | 185 |
| 2025 | R$9.80 | R$25.00 | R$8.00 | R$14.49 | +47.9% | 349.7K | 250 |
| 2024 | R$12.00 | R$13.00 | R$8.00 | R$9.80 | -18.3% | 241.9K | 251 |
| 2023 | R$16.00 | R$16.79 | R$10.58 | R$12.00 | -25.0% | 133.4K | 248 |
| 2022 | R$16.90 | R$22.44 | R$15.50 | R$16.00 | -3.6% | 75K | 250 |
| 2021 | R$28.00 | R$29.08 | R$15.02 | R$16.60 | -40.1% | 154K | 247 |
| 2020 | R$28.72 | R$34.87 | R$17.69 | R$27.70 | -4.6% | 387.3K | 248 |
| 2019 | R$16.40 | R$31.18 | R$14.69 | R$29.04 | +77.4% | 213.8K | 248 |
| 2018 | R$23.63 | R$25.43 | R$11.81 | R$16.37 | -32.6% | 178.6K | 246 |
| 2017 | R$23.30 | R$29.21 | R$19.20 | R$24.28 | +5.7% | 275.1K | 254 |
| 2016 | R$21.66 | R$32.00 | R$18.71 | R$22.97 | +3.7% | 176.5K | 249 |
| 2015 | R$43.65 | R$56.28 | R$16.41 | R$22.15 | -49.2% | 196K | 246 |
| 2014 | R$59.07 | R$62.68 | R$40.20 | R$43.65 | -30.0% | 149.8K | 248 |
| 2013 | R$77.12 | R$77.94 | R$55.79 | R$62.35 | -19.0% | 199K | 248 |
| 2012 | R$94.53 | R$237.11 | R$65.80 | R$76.96 | -19.4% | 190.9K | 245 |
| 2011 | R$116.91 | R$125.54 | R$74.97 | R$95.51 | -18.3% | 517.6K | 249 |
| 2010 | R$89.97 | R$119.27 | R$67.33 | R$116.91 | +27.9% | 535.2K | 247 |
| 2009 | R$48.61 | R$122.48 | R$43.39 | R$91.42 | +90.9% | 322.1K | 248 |
| 2008 | R$201.08 | R$201.08 | R$38.99 | R$47.89 | -76.2% | 283.4K | 249 |
| 2007 | R$259.91 | R$372.08 | R$196.98 | R$201.08 | n/a | 233.3K | 170 |
FIEI3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$6.79 | -11.7% |
| August 2026 | R$7.69 | -18.1% |
| July 2026 | R$9.39 | -18.3% |
| June 2026 | R$11.49 | -8.8% |
| May 2026 | R$12.60 | 0.0% |
| April 2026 | R$12.60 | 0.0% |
| March 2026 | R$12.60 | 0.0% |
| February 2026 | R$12.60 | -15.4% |
| January 2026 | R$14.90 | +2.8% |
| December 2025 | R$14.49 | -2.8% |
| November 2025 | R$14.90 | -12.3% |
| October 2025 | R$16.99 | -23.5% |
About the FIEI3 data
Daily bars. 4,826 sessions from Apr 23, 2007 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 23, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FIEI3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- FESA3 Cia de Ferro Ligas da Bahia S.A. - FERBASA
- FESA4 Cia de Ferro Ligas da Bahia S.A. - FERBASA
- FFTD34 Fifth Third Bancorp
- FHER3 Fertilizantes Heringer S.A.
- FIGE3 Investimentos Bemge S.A.
- FIGS11 Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII
- FIIB11 Real Estate Investment Fund Industry in Brazil
- FIIP11 RB Capital Renda I Fundo de Investimento Imobiliário - FII
Common questions
FIEI3 share price history
