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
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	-8,45%	-2,79	30,21	30,21	30,21	30,21	3K	1
27/01/2021	3,12%	1,00	33,00	33,00	33,00	33,00	3K	1
26/01/2021	-1,87%	-0,61	32,00	32,00	32,00	32,00	3K	1
22/01/2021	-5,23%	-1,80	32,61	34,40	32,61	34,41	34K	8
20/01/2021	-7,77%	-2,90	34,41	32,00	32,00	35,24	54K	14
18/01/2021	1,44%	0,53	37,31	37,50	37,31	37,50	11K	3
15/01/2021	-1,92%	-0,72	36,78	34,01	34,01	36,78	7K	2
14/01/2021	0,00%	0,00	37,50	37,50	37,50	37,50	4K	1
13/01/2021	-0,08%	-0,03	37,50	37,50	37,50	37,50	4K	1
11/01/2021	-0,71%	-0,27	37,53	37,53	37,53	37,53	11K	2
08/01/2021	-10,00%	-4,20	37,80	41,99	37,00	41,99	61K	16
07/01/2021	5,00%	2,00	42,00	40,00	39,00	45,84	55K	12
06/01/2021	26,98%	8,50	40,00	31,32	31,04	40,99	49K	13
28/12/2020	-2,51%	-0,81	31,50	31,53	31,50	31,53	6K	2
23/12/2020	0,00%	0,00	32,31	32,31	32,31	32,31	3K	1
15/12/2020	-1,73%	-0,57	32,31	32,30	32,30	32,98	42K	7
14/12/2020	0,00%	0,00	32,88	32,60	32,60	32,88	13K	3
10/12/2020	0,00%	0,00	32,88	31,99	31,99	32,88	19K	3
09/12/2020	9,64%	2,89	32,88	28,50	28,50	32,99	19K	6
07/12/2020	-3,26%	-1,01	29,99	29,99	29,99	29,99	3K	1
04/12/2020	-7,19%	-2,40	31,00	31,00	31,00	31,00	6K	2
03/12/2020	23,70%	6,40	33,40	27,00	27,00	33,40	115K	24
02/12/2020	0,04%	0,01	27,00	26,99	26,50	27,00	13K	5
18/11/2020	-0,04%	-0,01	26,99	26,99	26,99	26,99	3K	1
30/10/2020	0,04%	0,01	27,00	26,99	26,99	27,00	13K	4
29/10/2020	7,92%	1,98	26,99	26,99	26,99	26,99	5K	2
06/10/2020	-6,75%	-1,81	25,01	25,01	25,01	25,01	3K	1
01/10/2020	-0,04%	-0,01	26,82	26,82	26,82	26,82	5K	2
25/09/2020	6,72%	1,69	26,83	26,84	26,83	26,84	11K	3
24/09/2020	-3,12%	-0,81	25,14	26,80	25,00	26,80	70K	21
23/09/2020	9,45%	2,24	25,95	25,90	25,80	26,95	34K	8
21/09/2020	-7,27%	-1,86	23,71	25,57	23,53	26,00	79K	32
16/09/2020	-3,84%	-1,02	25,57	27,00	25,50	27,00	73K	15
14/09/2020	-1,55%	-0,42	26,59	26,59	26,59	26,59	3K	1
10/09/2020	-0,18%	-0,05	27,01	29,02	26,45	29,02	42K	15
09/09/2020	0,22%	0,06	27,06	28,10	26,60	29,70	498K	109
08/09/2020	-7,22%	-2,10	27,00	28,97	26,41	28,97	110K	39
03/09/2020	0,00%	0,00	29,10	29,10	29,10	29,10	3K	1
27/08/2020	11,71%	3,05	29,10	26,10	26,10	29,10	36K	8
25/08/2020	0,31%	0,08	26,05	26,52	26,05	26,52	32K	10
24/08/2020	3,88%	0,97	25,97	24,36	24,01	26,00	55K	9
20/08/2020	2,46%	0,60	25,00	25,00	25,00	25,00	2K	1
17/08/2020	0,21%	0,05	24,40	24,40	24,40	24,40	7K	2
03/08/2020	0,58%	0,14	24,35	24,35	24,35	24,35	2K	1
27/07/2020	-7,21%	-1,88	24,21	26,09	24,21	26,09	5K	2
21/07/2020	-4,33%	-1,18	26,09	26,29	26,09	26,29	8K	3
15/07/2020	6,73%	1,72	27,27	25,55	23,09	27,29	18K	6
08/07/2020	-5,37%	-1,45	25,55	27,00	25,55	27,00	8K	2
03/07/2020	0,00%	0,00	27,00	27,00	27,00	27,00	5K	2
02/07/2020	-0,04%	-0,01	27,00	27,00	27,00	27,50	27K	7
01/07/2020	-8,10%	-2,38	27,01	28,82	27,01	28,82	8K	2
29/06/2020	8,85%	2,39	29,39	29,20	29,20	29,47	21K	4
24/06/2020	-5,26%	-1,50	27,00	26,31	26,20	27,00	11K	4
23/06/2020	0,00%	0,00	28,50	29,39	28,50	29,39	6K	2
15/06/2020	-1,66%	-0,48	28,50	28,50	28,50	28,50	17K	1
03/06/2020	-	-	28,98	28,98	28,98	28,98	3K	1

Date,Open,High,Low,Close,Volume
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
27-Jan-21,33.00,33.00,33.00,33.00,3300
26-Jan-21,32.00,32.00,32.00,32.00,3200
22-Jan-21,34.40,34.41,32.61,32.61,33723
20-Jan-21,32.00,35.24,32.00,34.41,54473
18-Jan-21,37.50,37.50,37.31,37.31,11231
15-Jan-21,34.01,36.78,34.01,36.78,7079
14-Jan-21,37.50,37.50,37.50,37.50,3750
13-Jan-21,37.50,37.50,37.50,37.50,3750
11-Jan-21,37.53,37.53,37.53,37.53,11259
08-Jan-21,41.99,41.99,37.00,37.80,60891
07-Jan-21,40.00,45.84,39.00,42.00,55173
06-Jan-21,31.32,40.99,31.04,40.00,48835
28-Dec-20,31.53,31.53,31.50,31.50,6303
23-Dec-20,32.31,32.31,32.31,32.31,3231
15-Dec-20,32.30,32.98,32.30,32.31,42068
14-Dec-20,32.60,32.88,32.60,32.88,13121
10-Dec-20,31.99,32.88,31.99,32.88,19287
09-Dec-20,28.50,32.99,28.50,32.88,18860
07-Dec-20,29.99,29.99,29.99,29.99,2999
04-Dec-20,31.00,31.00,31.00,31.00,6200
03-Dec-20,27.00,33.40,27.00,33.40,115342
02-Dec-20,26.99,27.00,26.50,27.00,13398
18-Nov-20,26.99,26.99,26.99,26.99,2699
30-Oct-20,26.99,27.00,26.99,27.00,13498
29-Oct-20,26.99,26.99,26.99,26.99,5398
06-Oct-20,25.01,25.01,25.01,25.01,2501
01-Oct-20,26.82,26.82,26.82,26.82,5364
25-Sep-20,26.84,26.84,26.83,26.83,10735
24-Sep-20,26.80,26.80,25.00,25.14,69774
23-Sep-20,25.90,26.95,25.80,25.95,34111
21-Sep-20,25.57,26.00,23.53,23.71,79030
16-Sep-20,27.00,27.00,25.50,25.57,72914
14-Sep-20,26.59,26.59,26.59,26.59,2659
10-Sep-20,29.02,29.02,26.45,27.01,41578
09-Sep-20,28.10,29.70,26.60,27.06,498058
08-Sep-20,28.97,28.97,26.41,27.00,109621
03-Sep-20,29.10,29.10,29.10,29.10,2910
27-Aug-20,26.10,29.10,26.10,29.10,36009
25-Aug-20,26.52,26.52,26.05,26.05,31599
24-Aug-20,24.36,26.00,24.01,25.97,55327
20-Aug-20,25.00,25.00,25.00,25.00,2500
17-Aug-20,24.40,24.40,24.40,24.40,7320
03-Aug-20,24.35,24.35,24.35,24.35,2435
27-Jul-20,26.09,26.09,24.21,24.21,5030
21-Jul-20,26.29,26.29,26.09,26.09,7867
15-Jul-20,25.55,27.29,23.09,27.27,18102
08-Jul-20,27.00,27.00,25.55,25.55,7810
03-Jul-20,27.00,27.00,27.00,27.00,5400
02-Jul-20,27.00,27.50,27.00,27.00,27107
01-Jul-20,28.82,28.82,27.01,27.01,8465
29-Jun-20,29.20,29.47,29.20,29.39,20559
24-Jun-20,26.31,27.00,26.20,27.00,10651
23-Jun-20,29.39,29.39,28.50,28.50,5789
15-Jun-20,28.50,28.50,28.50,28.50,17100
03-Jun-20,28.98,28.98,28.98,28.98,2898

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FESA3

cotações, gráficos e mais...