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
30/11/20233,36%2,0864,0063,9763,9764,0064K10
23/11/2023-3,23%-2,0761,9261,9261,9261,926K1
14/11/2023-0,02%-0,0163,9963,9963,9963,996K1
10/11/20231,59%1,0064,0064,0064,0064,006K1
26/10/20230,16%0,1063,0063,0063,0063,006K1
23/10/2023-1,69%-1,0862,9062,9062,9062,906K1
19/10/20230,00%0,0063,9863,9663,9663,9813K2
18/10/2023-0,02%-0,0163,9863,9863,9863,986K1
17/10/20233,38%2,0963,9963,9763,9763,9932K5
16/10/20238,58%4,8961,9061,9061,9061,906K1
28/09/2023-2,21%-1,2957,0157,0057,0057,0123K4
27/09/2023-1,19%-0,7058,3058,3058,3058,306K1
26/09/20230,00%0,0059,0059,0059,0059,006K1
22/09/2023-3,36%-2,0559,0059,0059,0059,0024K3
19/09/20230,05%0,0361,0561,0561,0561,056K1
18/09/2023-2,13%-1,3361,0262,3461,0262,3525K4
13/09/2023-0,06%-0,0462,3562,3562,3562,356K1
11/09/20233,98%2,3962,3962,3962,3962,3912K2
08/09/2023-6,09%-3,8960,0063,4959,0063,4924K4
06/09/20233,07%1,9063,8962,0059,8163,9451K8
05/09/20232,21%1,3461,9962,0059,9062,0037K6
01/09/2023-2,32%-1,4460,6562,7960,6562,8019K3
31/08/20230,00%0,0062,0962,0962,0962,096K1
30/08/20234,42%2,6362,0959,4659,4662,0912K2
25/08/2023-3,99%-2,4759,4659,4659,4659,466K1
23/08/20235,97%3,4961,9358,4658,2761,9324K4
10/08/2023-1,20%-0,7158,4458,4458,4458,4418K3
25/07/2023-4,46%-2,7659,1559,1559,1559,1518K3
20/07/20235,11%3,0161,9163,9961,9163,9925K4
12/06/2023-7,35%-4,6758,9061,2558,9061,2524K4
09/06/2023-2,20%-1,4363,5763,5763,5763,5713K2
06/06/20230,00%0,0065,0064,9964,9965,0013K2
02/06/20233,17%2,0065,0065,0065,0065,006K1
31/05/20237,67%4,4963,0063,0063,0063,006K1
30/05/2023-6,08%-3,7958,5160,0058,5160,0012K2
29/05/20230,65%0,4062,3057,8257,8262,3036K6
26/05/2023-0,16%-0,1061,9061,9061,9061,906K1
22/05/20236,90%4,0062,0062,0062,0062,006K1
19/05/2023-6,45%-4,0058,0059,3058,0059,3018K3
09/05/20232,50%1,5162,0062,0062,0062,006K1
02/05/20230,82%0,4960,4959,9059,9060,4930K3
28/04/20234,90%2,8060,0059,9959,9960,0030K4
27/04/20230,00%0,0057,2057,2057,2057,2011K2
24/04/2023-3,05%-1,8057,2057,2057,2057,2017K3
13/04/20232,61%1,5059,0059,0059,0059,006K1
10/04/20230,10%0,0657,5057,5057,5057,506K1
29/03/2023-0,49%-0,2857,4457,4457,4457,446K1
28/03/2023-0,48%-0,2857,7257,7257,7257,726K1
27/03/20230,00%0,0058,0058,0058,0058,0012K2
23/03/2023-1,28%-0,7558,0058,0058,0058,006K1
16/03/20230,50%0,2958,7558,7558,7558,7512K2
07/03/2023-4,16%-2,5458,4659,9958,4659,9912K2
06/03/20230,00%0,0061,0061,0061,0061,006K1
28/02/20231,67%1,0061,0061,0061,0061,006K1
23/02/20232,20%1,2960,0060,0060,0060,006K1
17/02/20230,72%0,4258,7158,7158,7158,716K1
02/02/2023-1,20%-0,7158,2958,2958,2958,296K1
18/01/20233,51%2,0059,0058,9958,9959,0024K4
11/01/20232,59%1,4457,0056,1056,0058,0057K10
04/01/2023-5,83%-3,4455,5655,5655,5655,566K1
03/01/20230,00%0,0059,0059,1759,0059,1718K3
02/01/2023-1,67%-1,0059,0060,0058,5060,0030K3
29/12/20221,40%0,8360,0059,1759,1760,0012K2
26/12/2022-3,00%-1,8359,1759,1759,1759,1712K2
08/12/20221,68%1,0161,0061,0061,0061,006K1
06/12/20220,49%0,2959,9959,9959,9959,9912K2
05/12/2022-2,13%-1,3059,7061,5059,1061,5024K4
29/11/20227,91%4,4761,0061,0061,0061,0024K4
28/11/2022-1,21%-0,6956,5356,5356,5356,536K1
25/11/20220,00%0,0057,2256,8856,8857,2229K5
16/11/20222,40%1,3457,2257,2257,2257,226K1
14/11/20223,48%1,8855,8855,8855,8855,8822K3
10/11/2022-2,26%-1,2554,0057,9554,0057,9544K7
01/11/20220,00%0,0055,2555,2555,2555,256K1
26/10/2022-0,02%-0,0155,2555,2555,2555,256K1
24/10/20220,51%0,2855,2655,2655,2655,266K1
14/10/2022-1,20%-0,6754,9854,9854,9854,9816K3
10/10/20223,06%1,6555,6555,6555,6555,6511K2
30/09/20220,00%0,0054,0054,0054,0054,005K1
27/09/20220,00%0,0054,0054,0054,0054,005K1
26/09/2022-5,92%-3,4054,0054,0054,0054,0043K1
20/09/2022-2,63%-1,5557,4057,4057,4057,406K1
16/09/2022-0,08%-0,0558,9558,9558,9558,956K1
15/09/20222,25%1,3059,0057,7057,7059,0018K2
14/09/2022-5,10%-3,1057,7057,9057,0057,9023K4
12/09/2022-0,31%-0,1960,8060,8060,8060,8012K2
08/09/20224,08%2,3960,9960,5059,0160,9967K11
06/09/2022-4,56%-2,8058,6057,2055,6158,60242K39
05/09/20225,86%3,4061,4059,5059,5061,9074K12
02/09/20229,25%4,9158,0058,0058,0058,0029K2
31/08/2022-3,47%-1,9153,0953,0053,0053,0927K4
30/08/20221,85%1,0055,0055,0055,0055,0022K4
25/08/20223,85%2,0054,0054,0054,0054,005K1
17/08/20220,04%0,0252,0052,0052,0052,005K1
16/08/2022-0,04%-0,0251,9850,2850,2851,9810K2
12/08/20229,59%4,5552,0050,0050,0052,0031K6
09/08/20223,15%1,4547,4546,6446,5147,4519K4
03/08/20220,00%0,0046,0046,0046,0046,005K1
02/08/20221,19%0,5446,0045,9845,5447,0037K6
01/08/20220,00%0,0045,4645,4645,4645,465K1
29/07/2022-0,02%-0,0145,4647,0045,4647,00142K30
26/07/2022-3,26%-1,5345,4745,4745,4745,475K1
25/07/2022-4,06%-1,9947,0047,0047,0047,0014K3
22/07/20227,32%3,3448,9944,2044,2048,9976K11
21/07/20220,00%0,0045,6545,6545,6545,655K1
19/07/20220,00%0,0045,6545,6545,6545,6541K2
18/07/20220,00%0,0045,6545,6545,6545,6532K3
11/07/2022-1,70%-0,7945,6545,6545,6545,655K1
07/07/20220,00%0,0046,4446,4446,4446,449K2
06/07/2022-1,19%-0,5646,4446,4446,4446,4423K4
05/07/2022-2,08%-1,0047,0047,0047,0047,009K2
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
13/05/2022--46,1746,1746,1746,175K1


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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