Cotação atual, histórico e gráfico do papel: FESA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações FESA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2021	-6,62%	-3,90	55,00	58,00	55,00	58,00	57K	6
15/09/2021	7,31%	4,01	58,90	56,00	56,00	58,90	98K	16
14/09/2021	4,55%	2,39	54,89	52,60	52,50	54,89	70K	13
13/09/2021	-1,69%	-0,90	52,50	52,82	52,50	54,90	63K	12
09/09/2021	-4,47%	-2,50	53,40	53,50	53,40	54,90	55K	6
08/09/2021	3,73%	2,01	55,90	53,52	52,12	55,90	119K	17
06/09/2021	-0,02%	-0,01	53,89	53,89	53,89	53,89	11K	2
03/09/2021	-2,00%	-1,10	53,90	53,91	53,90	53,91	11K	2
02/09/2021	1,48%	0,80	55,00	55,00	55,00	55,00	6K	1
01/09/2021	-2,08%	-1,15	54,20	54,12	54,00	55,30	44K	8
31/08/2021	-4,50%	-2,61	55,35	55,36	55,35	55,36	17K	3

30/08/2021	9,98%	5,26	57,96	52,76	52,76	59,00	115K	20
27/08/2021	-5,72%	-3,20	52,70	52,55	52,55	53,10	58K	11
26/08/2021	2,01%	1,10	55,90	55,90	55,90	55,90	6K	1
25/08/2021	5,36%	2,79	54,80	53,00	52,30	54,80	16K	3
24/08/2021	0,02%	0,01	52,01	52,50	52,01	52,50	10K	2
20/08/2021	0,00%	0,00	52,00	52,10	52,00	52,10	21K	4
18/08/2021	-4,41%	-2,40	52,00	52,21	52,00	54,00	31K	6
17/08/2021	-7,01%	-4,10	54,40	56,00	54,40	56,00	22K	4
16/08/2021	7,66%	4,16	58,50	59,96	54,99	59,96	70K	11
13/08/2021	-6,28%	-3,64	54,34	58,99	54,34	58,99	17K	3
12/08/2021	7,07%	3,83	57,98	54,51	54,51	57,98	17K	3
11/08/2021	-4,67%	-2,65	54,15	54,15	54,15	54,15	5K	1
10/08/2021	0,71%	0,40	56,80	56,80	56,80	56,80	6K	1
05/08/2021	-6,00%	-3,60	56,40	57,30	56,40	57,30	17K	3
03/08/2021	3,45%	2,00	60,00	57,30	57,30	61,02	30K	5
02/08/2021	-2,19%	-1,30	58,00	59,30	58,00	60,01	24K	3
30/07/2021	0,19%	0,11	59,30	60,00	59,21	60,00	53K	6
29/07/2021	-1,23%	-0,74	59,19	59,91	59,19	59,91	60K	4
28/07/2021	0,00%	0,00	59,93	59,93	59,93	59,93	6K	1
27/07/2021	2,97%	1,73	59,93	55,00	54,07	59,93	63K	8
26/07/2021	5,82%	3,20	58,20	58,20	58,20	58,20	17K	3
23/07/2021	-3,51%	-2,00	55,00	55,00	55,00	55,00	6K	1
22/07/2021	0,35%	0,20	57,00	56,90	56,90	60,88	87K	15
21/07/2021	-2,07%	-1,20	56,80	58,00	56,30	60,89	52K	7
19/07/2021	-1,69%	-1,00	58,00	58,00	58,00	58,00	6K	1
16/07/2021	1,72%	1,00	59,00	60,89	58,19	60,90	84K	9
15/07/2021	5,45%	3,00	58,00	58,80	58,00	59,00	29K	5
13/07/2021	-0,04%	-0,02	55,00	55,00	55,00	55,00	11K	2
12/07/2021	1,89%	1,02	55,02	56,11	55,02	59,80	90K	11
08/07/2021	5,86%	2,99	54,00	55,00	54,00	58,94	44K	7
05/07/2021	-8,09%	-4,49	51,01	51,02	51,01	51,02	10K	2
02/07/2021	4,72%	2,50	55,50	50,56	50,56	55,50	16K	3
01/07/2021	-3,46%	-1,90	53,00	54,90	53,00	54,90	11K	2
30/06/2021	-0,16%	-0,09	54,90	54,33	54,33	55,50	16K	3
29/06/2021	3,74%	1,98	54,99	55,00	54,98	55,00	44K	5
28/06/2021	0,86%	0,45	53,01	53,00	53,00	53,01	21K	3
25/06/2021	-7,77%	-4,43	52,56	53,00	52,56	53,00	42K	4
24/06/2021	16,31%	7,99	56,99	52,00	52,00	59,90	123K	18
22/06/2021	-7,56%	-4,01	49,00	49,00	49,00	49,01	15K	3
21/06/2021	0,00%	0,00	53,01	53,01	53,01	53,01	5K	1
18/06/2021	0,00%	0,00	53,01	53,01	53,01	53,01	11K	1
16/06/2021	-0,17%	-0,09	53,01	53,02	53,01	53,02	11K	2
15/06/2021	-2,21%	-1,20	53,10	54,30	53,10	54,30	48K	5
14/06/2021	6,16%	3,15	54,30	51,31	51,30	54,30	21K	4
11/06/2021	-1,69%	-0,88	51,15	51,90	51,15	53,94	32K	4
09/06/2021	-1,61%	-0,85	52,03	52,90	52,01	54,99	69K	10
08/06/2021	5,23%	2,63	52,88	50,25	50,00	52,89	67K	11
07/06/2021	-3,57%	-1,86	50,25	50,25	50,25	50,25	5K	1
04/06/2021	0,19%	0,10	52,11	52,01	52,01	52,11	10K	2
02/06/2021	-2,58%	-1,38	52,01	53,99	52,01	54,00	32K	6
01/06/2021	-1,20%	-0,65	53,39	54,30	53,39	54,30	60K	6
31/05/2021	2,66%	1,40	54,04	57,00	53,99	57,00	92K	11
28/05/2021	-2,91%	-1,58	52,64	54,22	52,02	54,22	21K	4
27/05/2021	-5,57%	-3,20	54,22	57,00	54,22	57,00	51K	6
26/05/2021	-1,00%	-0,58	57,42	57,99	54,01	57,99	78K	9
25/05/2021	-2,29%	-1,36	58,00	58,00	58,00	58,01	41K	5
24/05/2021	1,99%	1,16	59,36	59,36	59,36	59,36	12K	1
21/05/2021	-0,15%	-0,09	58,20	58,20	58,20	58,20	6K	1
20/05/2021	-1,20%	-0,71	58,29	58,29	58,29	58,29	6K	1
19/05/2021	-3,04%	-1,85	59,00	60,75	56,00	64,32	67K	11
18/05/2021	8,62%	4,83	60,85	60,85	60,85	60,85	12K	2
17/05/2021	-6,01%	-3,58	56,02	59,60	56,02	63,57	29K	5
14/05/2021	4,58%	2,61	59,60	59,99	59,60	59,99	143K	19
13/05/2021	-0,54%	-0,31	56,99	53,01	53,01	56,99	16K	2
12/05/2021	-4,48%	-2,69	57,30	59,96	55,00	59,97	74K	13
11/05/2021	1,70%	1,00	59,99	59,02	56,50	59,99	161K	20
10/05/2021	13,44%	6,99	58,99	54,85	54,85	60,00	172K	19
06/05/2021	-0,76%	-0,40	52,00	50,50	50,39	52,00	15K	3
05/05/2021	0,77%	0,40	52,40	52,40	52,38	52,40	21K	3
04/05/2021	-5,28%	-2,90	52,00	50,30	50,30	52,38	56K	10
03/05/2021	-0,16%	-0,09	54,90	54,98	54,90	54,99	22K	4
30/04/2021	7,21%	3,70	54,99	51,70	51,70	54,99	122K	14
29/04/2021	8,83%	4,16	51,29	47,02	47,02	51,45	44K	7
28/04/2021	-6,67%	-3,37	47,13	48,00	47,13	49,80	24K	5
27/04/2021	1,45%	0,72	50,50	50,38	49,78	50,50	35K	7
26/04/2021	-1,19%	-0,60	49,78	50,38	49,18	50,38	25K	5
23/04/2021	13,21%	5,88	50,38	51,95	49,15	51,95	108K	18
22/04/2021	-2,18%	-0,99	44,50	45,60	43,01	48,00	18K	4
20/04/2021	1,09%	0,49	45,49	45,00	42,01	45,50	66K	14
19/04/2021	0,47%	0,21	45,00	44,99	44,90	45,00	27K	5
16/04/2021	0,02%	0,01	44,79	44,79	44,79	44,79	4K	1
15/04/2021	4,14%	1,78	44,78	42,95	41,02	44,78	124K	29
14/04/2021	0,00%	0,00	43,00	43,00	41,81	44,98	133K	30
13/04/2021	-2,23%	-0,98	43,00	43,98	40,50	44,90	569K	53
12/04/2021	14,59%	5,60	43,98	43,80	43,80	43,98	13K	3
08/04/2021	1,00%	0,38	38,38	38,00	38,00	38,38	15K	4
07/04/2021	1,04%	0,39	38,00	37,65	37,62	39,00	31K	7
06/04/2021	-3,59%	-1,40	37,61	39,48	37,61	39,49	55K	12
05/04/2021	8,18%	2,95	39,01	36,12	36,12	40,00	89K	22
01/04/2021	-5,77%	-2,21	36,06	34,02	34,02	36,50	106K	17
31/03/2021	-8,51%	-3,56	38,27	37,52	37,52	38,43	30K	8
30/03/2021	0,00%	0,00	41,83	41,83	41,83	41,83	8K	2
29/03/2021	25,31%	8,45	41,83	34,99	34,99	43,50	121K	27
26/03/2021	0,00%	0,00	33,38	33,38	33,38	33,38	10K	2
25/03/2021	-2,40%	-0,82	33,38	33,79	33,38	33,79	20K	2
23/03/2021	-2,29%	-0,80	34,20	34,20	34,20	34,20	7K	2
22/03/2021	0,00%	0,00	35,00	35,00	35,00	35,00	14K	3
19/03/2021	0,00%	0,00	35,00	35,00	35,00	35,00	4K	1
18/03/2021	0,00%	0,00	35,00	35,01	35,00	35,01	7K	2
16/03/2021	2,55%	0,87	35,00	35,00	35,00	35,00	4K	1
15/03/2021	0,06%	0,02	34,13	33,71	33,71	34,13	7K	2
12/03/2021	-5,25%	-1,89	34,11	34,11	34,11	34,11	3K	1
09/03/2021	1,21%	0,43	36,00	36,00	36,00	36,00	7K	2
08/03/2021	1,92%	0,67	35,57	34,91	34,91	37,00	29K	7
05/03/2021	5,76%	1,90	34,90	33,20	33,20	34,95	14K	4
03/03/2021	-0,60%	-0,20	33,00	33,30	33,00	33,31	23K	5
02/03/2021	-3,77%	-1,30	33,20	33,20	33,20	33,20	3K	1
01/03/2021	5,80%	1,89	34,50	34,89	34,00	38,00	46K	13
26/02/2021	-5,45%	-1,88	32,61	34,99	32,35	35,00	13K	4
25/02/2021	2,92%	0,98	34,49	33,91	33,91	34,49	7K	2
24/02/2021	-3,76%	-1,31	33,51	32,50	32,33	34,51	50K	10
23/02/2021	-0,51%	-0,18	34,82	35,09	34,58	36,50	25K	7
22/02/2021	-7,92%	-3,01	35,00	37,55	35,00	37,55	7K	2
19/02/2021	1,71%	0,64	38,01	37,98	37,90	38,01	11K	3
17/02/2021	0,08%	0,03	37,37	35,00	35,00	37,37	41K	9
12/02/2021	0,00%	0,00	37,34	37,34	37,34	37,34	4K	1
11/02/2021	-1,32%	-0,50	37,34	37,34	37,34	37,34	11K	2
09/02/2021	-0,03%	-0,01	37,84	37,84	37,84	37,84	4K	1
08/02/2021	0,00%	0,00	37,85	37,85	36,00	37,85	37K	10
05/02/2021	11,32%	3,85	37,85	34,75	34,75	37,98	67K	14
02/02/2021	3,03%	1,00	34,00	32,50	30,61	34,00	48K	15
01/02/2021	9,24%	2,79	33,00	34,74	32,60	35,00	47K	13
29/01/2021	-	-	30,21	30,21	30,21	30,21	3K	1

Date,Open,High,Low,Close,Volume
16-Sep-21,58.00,58.00,55.00,55.00,56603
15-Sep-21,56.00,58.90,56.00,58.90,98448
14-Sep-21,52.60,54.89,52.50,54.89,69607
13-Sep-21,52.82,54.90,52.50,52.50,63490
09-Sep-21,53.50,54.90,53.40,53.40,54605
08-Sep-21,53.52,55.90,52.12,55.90,119420
06-Sep-21,53.89,53.89,53.89,53.89,10778
03-Sep-21,53.91,53.91,53.90,53.90,10781
02-Sep-21,55.00,55.00,55.00,55.00,5500
01-Sep-21,54.12,55.30,54.00,54.20,43561
31-Aug-21,55.36,55.36,55.35,55.35,16606
30-Aug-21,52.76,59.00,52.76,57.96,114511
27-Aug-21,52.55,53.10,52.55,52.70,57883
26-Aug-21,55.90,55.90,55.90,55.90,5590
25-Aug-21,53.00,54.80,52.30,54.80,16010
24-Aug-21,52.50,52.50,52.01,52.01,10451
20-Aug-21,52.10,52.10,52.00,52.00,20811
18-Aug-21,52.21,54.00,52.00,52.00,31441
17-Aug-21,56.00,56.00,54.40,54.40,22054
16-Aug-21,59.96,59.96,54.99,58.50,70111
13-Aug-21,58.99,58.99,54.34,54.34,17133
12-Aug-21,54.51,57.98,54.51,57.98,17047
11-Aug-21,54.15,54.15,54.15,54.15,5415
10-Aug-21,56.80,56.80,56.80,56.80,5680
05-Aug-21,57.30,57.30,56.40,56.40,17100
03-Aug-21,57.30,61.02,57.30,60.00,29983
02-Aug-21,59.30,60.01,58.00,58.00,23661
30-Jul-21,60.00,60.00,59.21,59.30,53427
29-Jul-21,59.91,59.91,59.19,59.19,59550
28-Jul-21,59.93,59.93,59.93,59.93,5993
27-Jul-21,55.00,59.93,54.07,59.93,62932
26-Jul-21,58.20,58.20,58.20,58.20,17462
23-Jul-21,55.00,55.00,55.00,55.00,5500
22-Jul-21,56.90,60.88,56.90,57.00,86677
21-Jul-21,58.00,60.89,56.30,56.80,51619
19-Jul-21,58.00,58.00,58.00,58.00,5800
16-Jul-21,60.89,60.90,58.19,59.00,83542
15-Jul-21,58.80,59.00,58.00,58.00,28960
13-Jul-21,55.00,55.00,55.00,55.00,11000
12-Jul-21,56.11,59.80,55.02,55.02,89606
08-Jul-21,55.00,58.94,54.00,54.00,44389
05-Jul-21,51.02,51.02,51.01,51.01,10203
02-Jul-21,50.56,55.50,50.56,55.50,15986
01-Jul-21,54.90,54.90,53.00,53.00,10790
30-Jun-21,54.33,55.50,54.33,54.90,16473
29-Jun-21,55.00,55.00,54.98,54.99,43991
28-Jun-21,53.00,53.01,53.00,53.01,21202
25-Jun-21,53.00,53.00,52.56,52.56,42092
24-Jun-21,52.00,59.90,52.00,56.99,122900
22-Jun-21,49.00,49.01,49.00,49.00,14701
21-Jun-21,53.01,53.01,53.01,53.01,5301
18-Jun-21,53.01,53.01,53.01,53.01,10602
16-Jun-21,53.02,53.02,53.01,53.01,10603
15-Jun-21,54.30,54.30,53.10,53.10,48420
14-Jun-21,51.31,54.30,51.30,54.30,21056
11-Jun-21,51.90,53.94,51.15,51.15,31807
09-Jun-21,52.90,54.99,52.01,52.03,69025
08-Jun-21,50.25,52.89,50.00,52.88,67286
07-Jun-21,50.25,50.25,50.25,50.25,5025
04-Jun-21,52.01,52.11,52.01,52.11,10412
02-Jun-21,53.99,54.00,52.01,52.01,32038
01-Jun-21,54.30,54.30,53.39,53.39,59533
31-May-21,57.00,57.00,53.99,54.04,92117
28-May-21,54.22,54.22,52.02,52.64,21215
27-May-21,57.00,57.00,54.22,54.22,50573
26-May-21,57.99,57.99,54.01,57.42,77966
25-May-21,58.00,58.01,58.00,58.00,40601
24-May-21,59.36,59.36,59.36,59.36,11872
21-May-21,58.20,58.20,58.20,58.20,5820
20-May-21,58.29,58.29,58.29,58.29,5829
19-May-21,60.75,64.32,56.00,59.00,67072
18-May-21,60.85,60.85,60.85,60.85,12170
17-May-21,59.60,63.57,56.02,56.02,29123
14-May-21,59.99,59.99,59.60,59.60,143201
13-May-21,53.01,56.99,53.01,56.99,16301
12-May-21,59.96,59.97,55.00,57.30,73921
11-May-21,59.02,59.99,56.50,59.99,161422
10-May-21,54.85,60.00,54.85,58.99,172075
06-May-21,50.50,52.00,50.39,52.00,15289
05-May-21,52.40,52.40,52.38,52.40,20956
04-May-21,50.30,52.38,50.30,52.00,56314
03-May-21,54.98,54.99,54.90,54.90,21982
30-Apr-21,51.70,54.99,51.70,54.99,121626
29-Apr-21,47.02,51.45,47.02,51.29,43523
28-Apr-21,48.00,49.80,47.13,47.13,23977
27-Apr-21,50.38,50.50,49.78,50.50,35112
26-Apr-21,50.38,50.38,49.18,49.78,24890
23-Apr-21,51.95,51.95,49.15,50.38,107521
22-Apr-21,45.60,48.00,43.01,44.50,18111
20-Apr-21,45.00,45.50,42.01,45.49,65795
19-Apr-21,44.99,45.00,44.90,45.00,26978
16-Apr-21,44.79,44.79,44.79,44.79,4479
15-Apr-21,42.95,44.78,41.02,44.78,124341
14-Apr-21,43.00,44.98,41.81,43.00,133419
13-Apr-21,43.98,44.90,40.50,43.00,569372
12-Apr-21,43.80,43.98,43.80,43.98,13168
08-Apr-21,38.00,38.38,38.00,38.38,15238
07-Apr-21,37.65,39.00,37.62,38.00,30677
06-Apr-21,39.48,39.49,37.61,37.61,54826
05-Apr-21,36.12,40.00,36.12,39.01,88989
01-Apr-21,34.02,36.50,34.02,36.06,105961
31-Mar-21,37.52,38.43,37.52,38.27,30375
30-Mar-21,41.83,41.83,41.83,41.83,8366
29-Mar-21,34.99,43.50,34.99,41.83,121217
26-Mar-21,33.38,33.38,33.38,33.38,10014
25-Mar-21,33.79,33.79,33.38,33.38,20233
23-Mar-21,34.20,34.20,34.20,34.20,6840
22-Mar-21,35.00,35.00,35.00,35.00,14000
19-Mar-21,35.00,35.00,35.00,35.00,3500
18-Mar-21,35.01,35.01,35.00,35.00,7001
16-Mar-21,35.00,35.00,35.00,35.00,3500
15-Mar-21,33.71,34.13,33.71,34.13,6784
12-Mar-21,34.11,34.11,34.11,34.11,3411
09-Mar-21,36.00,36.00,36.00,36.00,7200
08-Mar-21,34.91,37.00,34.91,35.57,28596
05-Mar-21,33.20,34.95,33.20,34.90,13800
03-Mar-21,33.30,33.31,33.00,33.00,23253
02-Mar-21,33.20,33.20,33.20,33.20,3320
01-Mar-21,34.89,38.00,34.00,34.50,46224
26-Feb-21,34.99,35.00,32.35,32.61,13495
25-Feb-21,33.91,34.49,33.91,34.49,6840
24-Feb-21,32.50,34.51,32.33,33.51,50141
23-Feb-21,35.09,36.50,34.58,34.82,24720
22-Feb-21,37.55,37.55,35.00,35.00,7255
19-Feb-21,37.98,38.01,37.90,38.01,11389
17-Feb-21,35.00,37.37,35.00,37.37,40614
12-Feb-21,37.34,37.34,37.34,37.34,3734
11-Feb-21,37.34,37.34,37.34,37.34,11202
09-Feb-21,37.84,37.84,37.84,37.84,3784
08-Feb-21,37.85,37.85,36.00,37.85,36581
05-Feb-21,34.75,37.98,34.75,37.85,67058
02-Feb-21,32.50,34.00,30.61,34.00,48208
01-Feb-21,34.74,35.00,32.60,33.00,46853
29-Jan-21,30.21,30.21,30.21,30.21,3021

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FESA3

cotações, gráficos e mais...