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
20/06/20240,00%0,0013,8613,8613,8613,861K1
14/06/20240,14%0,0213,8613,8513,8413,8614K7
10/06/2024-4,49%-0,6513,8413,5513,5513,844K3
07/06/20240,00%0,0014,4914,4914,4914,509K4
06/06/20241,76%0,2514,4914,4914,4914,491K1
05/06/2024-1,11%-0,1614,2413,3213,3214,2411K8
04/06/20241,77%0,2514,4014,3914,3914,4017K3
03/06/20241,00%0,1414,1514,1514,1514,154K2
27/05/20240,07%0,0114,0114,0114,0114,011K1
24/05/20240,00%0,0014,0014,0014,0014,003K2
22/05/20240,00%0,0014,0014,0014,0014,0010K6
21/05/2024-5,72%-0,8514,0014,8514,0014,8550K11
20/05/20240,61%0,0914,8514,8514,8514,851K1
17/05/2024-0,27%-0,0414,7614,7814,7614,784K3
16/05/20240,00%0,0014,8014,8014,8014,801K1
15/05/20240,00%0,0014,8014,7914,7914,8012K3
14/05/2024-0,34%-0,0514,8014,0214,0214,809K4
13/05/2024-2,30%-0,3514,8515,1914,8115,208K4
10/05/20240,33%0,0515,2015,3315,2015,336K3
09/05/20246,84%0,9715,1515,1515,1515,153K2
07/05/2024-7,68%-1,1814,1814,1814,1814,181K1
03/05/20243,23%0,4815,3615,3615,3615,362K1
02/05/20240,07%0,0114,8814,8814,8814,881K1
29/04/20240,81%0,1214,8714,8014,8014,874K3
26/04/2024-4,65%-0,7214,7514,8914,0114,8913K9
25/04/2024-0,13%-0,0215,4715,4115,4115,475K3
19/04/20243,47%0,5215,4915,4915,4915,492K1
18/04/2024-0,20%-0,0314,9714,9714,9714,973K2
17/04/20240,00%0,0015,0014,9814,9615,007K5
16/04/2024-2,79%-0,4315,0015,1015,0015,109K5
15/04/2024-2,96%-0,4715,4315,6015,4315,603K2
12/04/2024-0,50%-0,0815,9015,8915,8915,908K2
11/04/20240,57%0,0915,9815,9815,9815,982K1
08/04/20242,52%0,3915,8915,8915,8915,892K1
05/04/2024-0,13%-0,0215,5015,8915,5015,975K3
04/04/20243,40%0,5115,5215,9315,5015,936K4
03/04/2024-5,60%-0,8915,0115,7115,0115,715K3
02/04/20240,00%0,0015,9015,9015,8515,9019K7
01/04/2024-0,38%-0,0615,9015,9015,9015,902K1
27/03/20241,33%0,2115,9615,7515,7515,965K3
25/03/20240,00%0,0015,7515,7515,7515,752K1
22/03/20245,00%0,7515,7515,7515,7515,752K1
19/03/20240,87%0,1315,0014,8014,8015,007K5
18/03/20242,98%0,4314,8714,6014,4214,877K4
15/03/2024-0,48%-0,0714,4414,4414,4414,443K2
13/03/20241,54%0,2214,5114,2913,6814,5130K10
12/03/20243,25%0,4514,2914,2314,2014,2921K8
11/03/20241,02%0,1413,8413,7013,7013,8411K6
08/03/20240,22%0,0313,7013,5113,5113,707K5
07/03/2024-0,22%-0,0313,6713,4913,4913,675K2
06/03/2024-8,36%-1,2513,7014,9413,5016,00131K39
05/03/20240,00%0,0014,9514,9414,9414,953K2
04/03/20243,32%0,4814,9514,1914,1914,957K5
01/03/20242,62%0,3714,4714,1014,0014,476K4
29/02/2024-0,70%-0,1014,1014,1114,1014,113K2
27/02/20241,00%0,1414,2014,3314,2014,3619K7
23/02/20240,00%0,0014,0614,2314,0614,2317K7
21/02/2024-5,00%-0,7414,0614,0113,9114,4035K20
20/02/20241,23%0,1814,8014,6214,5014,8710K7
19/02/2024-5,00%-0,7714,6214,9114,2614,9182K29
16/02/2024-0,71%-0,1115,3915,3915,3915,392K1
15/02/20240,00%0,0015,5015,5015,5015,502K1
09/02/20243,33%0,5015,5015,5015,5015,502K1
06/02/2024-3,10%-0,4815,0014,5214,5115,446K4
05/02/20241,98%0,3015,4815,4815,4815,482K1
02/02/2024-0,46%-0,0715,1814,5914,5915,265K3
01/02/2024-3,60%-0,5715,2515,0314,4615,2515K8
31/01/2024-0,13%-0,0215,8215,0115,0115,823K2
30/01/20245,53%0,8315,8415,8415,8415,842K1
29/01/2024-3,16%-0,4915,0115,0115,0115,012K1
26/01/2024-3,12%-0,5015,5016,0015,0116,0015K8
25/01/20240,00%0,0016,0016,0016,0016,0014K5
24/01/2024-75,00%-48,0016,0016,0015,9916,0010K5
23/01/20243,23%2,0064,0064,0064,0064,006K1
15/01/2024-1,93%-1,2262,0062,0062,0062,006K1
12/01/2024-1,20%-0,7763,2263,2263,2263,226K1
10/01/20240,02%0,0163,9963,9563,9563,9913K2
05/01/20240,06%0,0463,9863,9863,9863,986K1
04/01/20242,71%1,6963,9463,9463,9463,946K1
20/12/2023-1,21%-0,7662,2562,2562,2562,256K1
19/12/2023-0,94%-0,6063,0163,0163,0163,016K1
08/12/2023-0,61%-0,3963,6163,6163,6163,6113K2
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--58,4659,9958,4659,9912K2


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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