ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: FESA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: fesa3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/20223,45%1,6048,0050,0047,0150,0024K5
01/07/2022-7,20%-3,6046,4047,1046,4047,1038K2
28/06/2022-0,99%-0,5050,0050,0050,0050,005K1
27/06/20222,85%1,4050,5050,5050,5050,505K1
24/06/2022-1,60%-0,8049,1049,1049,1049,105K1
21/06/20224,61%2,2049,9049,9049,9049,9010K2
20/06/2022-8,27%-4,3047,7049,3047,7049,3034K7
17/06/2022-1,79%-0,9552,0052,9551,0052,9531K6
15/06/2022-2,13%-1,1552,9552,1252,1252,9821K4
14/06/2022-0,72%-0,3954,1054,1054,1054,105K1
13/06/2022-6,87%-4,0254,4951,2451,2454,4942K8
10/06/2022-5,61%-3,4858,5159,3758,5159,3712K2
09/06/20228,74%4,9861,9955,3955,3761,9966K11
08/06/2022-8,05%-4,9957,0159,0057,0159,0029K4
07/06/20220,00%0,0062,0062,0062,0062,0087K7
06/06/20225,98%3,5062,0058,9458,9462,0060K10
03/06/202210,23%5,4358,5056,7056,7059,0087K14
02/06/20227,13%3,5353,0751,6151,6153,0710K2
26/05/20221,10%0,5449,5449,5449,5449,545K1
23/05/2022-1,67%-0,8349,0049,0049,0049,005K1
19/05/2022-0,14%-0,0749,8349,9049,8350,4420K4
17/05/20228,08%3,7349,9049,9947,0550,0069K13
13/05/20224,93%2,1746,1746,1746,1746,175K1
11/05/20220,39%0,1744,0044,0044,0044,004K1
10/05/20221,93%0,8343,8343,8343,8343,834K1
09/05/2022-3,37%-1,5043,0043,0043,0043,004K1
06/05/20221,14%0,5044,5044,5044,5044,509K2
05/05/20221,83%0,7944,0044,0044,0044,009K2
04/05/2022-5,18%-2,3643,2143,7342,6443,7317K4
29/04/2022-3,04%-1,4345,5745,5745,5745,5718K1
25/04/20221,08%0,5047,0047,0047,0047,005K1
22/04/2022-6,98%-3,4946,5047,1046,5047,8947K9
20/04/20220,00%0,0049,9949,9949,9949,995K1
19/04/20220,00%0,0049,9949,9949,9950,0045K5
08/04/20223,29%1,5949,9948,9848,9849,9910K2
07/04/2022-0,10%-0,0548,4048,4048,4048,405K1
06/04/2022-3,47%-1,7448,4548,4548,4548,455K1
04/04/20220,00%0,0050,1950,1950,1950,195K1
31/03/20220,38%0,1950,1950,9948,2750,9989K18
30/03/20220,20%0,1050,0049,9049,9050,0025K3
29/03/2022-2,14%-1,0949,9049,9949,0049,9920K4
25/03/20222,95%1,4650,9950,0050,0050,9920K4
24/03/2022-1,08%-0,5449,5350,0149,5150,0120K4
23/03/2022-1,82%-0,9350,0750,1050,0750,1010K2
18/03/20225,15%2,5051,0050,0050,0051,0035K7
17/03/20220,41%0,2048,5048,5048,5048,505K1
16/03/20220,02%0,0148,3049,9948,3050,0015K3
15/03/20220,63%0,3048,2947,0247,0249,9993K13
14/03/2022-0,44%-0,2147,9947,5547,3048,5033K6
11/03/20220,12%0,0648,2048,1948,1948,2014K3
10/03/20220,63%0,3048,1448,1047,5548,2058K11
09/03/2022-2,17%-1,0647,8448,9047,8448,9010K2
08/03/2022-5,96%-3,1048,9049,0048,9049,0054K10
07/03/20220,00%0,0052,0053,0052,0056,5065K11
04/03/20221,96%1,0052,0051,0251,0252,0031K4
03/03/20220,00%0,0051,0051,0051,0051,005K1
02/03/20222,74%1,3651,0050,0049,9951,0035K6
23/02/20221,20%0,5949,6449,6449,6449,645K1
21/02/2022-0,04%-0,0249,0549,9949,0549,9915K3
18/02/2022-1,86%-0,9349,0750,0049,0750,0010K2
17/02/20221,90%0,9350,0049,0549,0550,0015K3
16/02/2022-0,08%-0,0449,0749,0749,0749,075K1
15/02/2022-1,78%-0,8949,1150,0049,1150,0010K2
14/02/20220,00%0,0050,0050,0050,0050,0010K2
11/02/20220,00%0,0050,0050,0049,9850,0030K6
10/02/20221,01%0,5050,0049,1049,1050,0010K2
09/02/2022-1,00%-0,5049,5050,0049,5050,0015K3
08/02/20220,00%0,0050,0050,0049,0551,9430K6
07/02/20220,00%0,0050,0050,0050,0050,005K1
04/02/20220,00%0,0050,0048,5548,5550,0040K8
03/02/20220,00%0,0050,0050,0050,0050,0010K1
02/02/20220,00%0,0050,0050,0050,0050,005K1
01/02/20220,00%0,0050,0049,9949,9950,7075K8
31/01/2022-0,26%-0,1350,0050,7349,0050,73148K20
28/01/2022-6,02%-3,2150,1351,1050,1351,1030K6
13/01/20222,58%1,3453,3452,0552,0553,3411K2
12/01/20221,96%1,0052,0052,0052,0052,0010K2
10/01/2022-4,46%-2,3851,0051,0051,0051,005K1
05/01/2022-6,35%-3,6253,3853,3853,3853,3821K4
30/12/2021-5,77%-3,4957,0056,4656,4658,0034K6
29/12/20210,82%0,4960,4960,4960,4960,4912K2
27/12/20213,45%2,0060,0058,0058,0062,0043K7
23/12/20217,41%4,0058,0049,5549,2058,00346K53
15/12/20218,00%4,0054,0050,0050,0055,9937K5
06/12/20210,00%0,0050,0050,0050,0050,005K1
01/12/20210,00%0,0050,0050,0050,0050,0015K2
30/11/20210,00%0,0050,0050,0050,0050,0020K1
26/11/20212,04%1,0050,0050,0050,0050,005K1
23/11/2021-0,04%-0,0249,0049,0049,0049,005K1
22/11/20212,12%1,0249,0250,0049,0250,0010K2
18/11/2021-0,64%-0,3148,0048,3148,0048,3110K2
17/11/2021-0,02%-0,0148,3148,3148,3148,315K1
16/11/2021-0,21%-0,1048,3248,4048,3148,4019K3
12/11/2021-0,06%-0,0348,4248,4548,4148,4515K3
11/11/2021-3,08%-1,5448,4549,9948,2550,00156K20
09/11/20210,00%0,0049,9948,2148,2149,9910K2
08/11/20210,00%0,0049,9947,2847,2849,9910K2
05/11/2021-0,02%-0,0149,9949,0049,0049,9939K4
29/10/2021-0,14%-0,0750,0050,0150,0050,0115K3
27/10/2021-3,71%-1,9350,0751,0250,0751,0291K18
26/10/20210,00%0,0052,0052,0052,0052,0088K3
25/10/20210,00%0,0052,0052,0052,0052,00140K4
21/10/20210,00%0,0052,0051,5051,0052,0026K3
20/10/2021-2,44%-1,3052,0052,0052,0052,005K1
19/10/2021-0,04%-0,0253,3052,0152,0053,3026K5
18/10/2021-4,79%-2,6853,3253,3253,3253,3211K2
11/10/20217,46%3,8956,0054,7054,7056,0050K6
04/10/2021-6,78%-3,7952,1152,1152,1152,115K1
01/10/20217,50%3,9055,9055,9055,9055,9011K2
29/09/2021-1,87%-0,9952,0053,0052,0053,0026K5
28/09/2021-4,52%-2,5152,9953,0352,3953,0337K7
27/09/20212,78%1,5055,5055,5055,5055,506K1
24/09/20210,19%0,1054,0053,2553,0054,0037K6
22/09/2021-5,12%-2,9153,9053,4053,4053,9021K4
21/09/20211,18%0,6656,8154,8454,8456,8122K3
17/09/20212,09%1,1556,1554,5254,5256,1517K3
16/09/2021-6,62%-3,9055,0058,0055,0058,0057K6
15/09/20217,31%4,0158,9056,0056,0058,9098K16
14/09/20214,55%2,3954,8952,6052,5054,8970K13
13/09/2021-1,69%-0,9052,5052,8252,5054,9063K12
09/09/2021-4,47%-2,5053,4053,5053,4054,9055K6
08/09/20213,73%2,0155,9053,5252,1255,90119K17
06/09/2021-0,02%-0,0153,8953,8953,8953,8911K2
03/09/2021-2,00%-1,1053,9053,9153,9053,9111K2
02/09/20211,48%0,8055,0055,0055,0055,006K1
01/09/2021-2,08%-1,1554,2054,1254,0055,3044K8
31/08/2021-4,50%-2,6155,3555,3655,3555,3617K3
30/08/20219,98%5,2657,9652,7652,7659,00115K20
27/08/2021-5,72%-3,2052,7052,5552,5553,1058K11
26/08/20212,01%1,1055,9055,9055,9055,906K1
25/08/20215,36%2,7954,8053,0052,3054,8016K3
24/08/20210,02%0,0152,0152,5052,0152,5010K2
20/08/20210,00%0,0052,0052,1052,0052,1021K4
18/08/2021--52,0052,2152,0054,0031K6


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito