Cotação atual, histórico e gráfico do papel: FESA4

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 FESA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/04/2021	2,28%	0,79	35,48	34,45	34,30	36,43	14M	1.978
08/04/2021	-1,14%	-0,40	34,69	35,13	34,18	35,43	10M	1.299
07/04/2021	2,51%	0,86	35,09	34,26	34,13	35,50	11M	1.594
06/04/2021	0,35%	0,12	34,23	34,17	33,65	34,85	11M	1.771
05/04/2021	2,22%	0,74	34,11	33,63	33,63	35,09	12M	1.720
01/04/2021	-2,05%	-0,70	33,37	34,80	32,91	34,80	16M	1.789
31/03/2021	-2,60%	-0,91	34,07	34,98	33,10	35,43	17M	1.875
30/03/2021	1,89%	0,65	34,98	34,00	33,90	35,64	18M	2.930
29/03/2021	8,91%	2,81	34,33	31,65	31,27	34,62	32M	4.161
26/03/2021	2,01%	0,62	31,52	30,60	30,35	31,72	9M	1.477
25/03/2021	0,72%	0,22	30,90	30,34	29,67	31,29	9M	1.413

24/03/2021	0,07%	0,02	30,68	30,64	30,22	31,10	6M	1.257
23/03/2021	-2,67%	-0,84	30,66	31,49	30,10	31,49	10M	1.566
22/03/2021	-0,32%	-0,10	31,50	31,72	30,24	32,10	18M	2.810
19/03/2021	4,19%	1,27	31,60	30,43	29,56	31,60	12M	1.697
18/03/2021	-2,63%	-0,82	30,33	31,16	29,85	31,56	11M	1.874
17/03/2021	-0,83%	-0,26	31,15	31,41	30,54	31,56	12M	2.396
16/03/2021	4,25%	1,28	31,41	30,21	30,21	31,60	13M	1.902
15/03/2021	1,52%	0,45	30,13	29,93	29,54	30,33	9M	1.387
12/03/2021	-1,40%	-0,42	29,68	30,07	29,37	30,44	11M	1.889
11/03/2021	1,69%	0,50	30,10	30,00	29,00	31,10	19M	2.512
10/03/2021	-1,66%	-0,50	29,60	29,94	29,15	30,79	14M	2.379
09/03/2021	3,29%	0,96	30,10	29,00	27,72	30,10	17M	2.697
08/03/2021	1,89%	0,54	29,14	28,59	27,89	30,17	38M	5.712
05/03/2021	10,21%	2,65	28,60	25,86	25,43	28,60	22M	2.874
04/03/2021	-2,44%	-0,65	25,95	26,86	25,67	27,20	14M	2.336
03/03/2021	-7,57%	-2,18	26,60	28,00	25,55	28,60	27M	4.292
02/03/2021	1,80%	0,51	28,78	28,39	26,74	28,78	22M	3.716
01/03/2021	8,07%	2,11	28,27	28,00	26,91	28,50	28M	3.699
26/02/2021	1,40%	0,36	26,16	26,26	25,82	27,46	16M	2.123
25/02/2021	2,83%	0,71	25,80	25,09	24,45	26,70	11M	1.619
24/02/2021	-0,40%	-0,10	25,09	25,19	24,88	25,42	6M	1.074
23/02/2021	1,61%	0,40	25,19	24,98	24,45	25,50	7M	754
22/02/2021	-3,05%	-0,78	24,79	24,99	24,29	25,26	8M	1.172
19/02/2021	3,44%	0,85	25,57	24,85	24,78	25,75	11M	1.449
18/02/2021	3,91%	0,93	24,72	23,91	23,81	24,98	11M	1.620
17/02/2021	2,37%	0,55	23,79	23,02	23,00	23,79	5M	686
12/02/2021	1,40%	0,32	23,24	22,75	22,75	23,24	3M	428
11/02/2021	3,71%	0,82	22,92	22,37	22,37	23,30	4M	515
10/02/2021	-3,49%	-0,80	22,10	22,90	21,94	23,08	5M	594
09/02/2021	-1,67%	-0,39	22,90	23,27	22,52	23,38	4M	605
08/02/2021	3,65%	0,82	23,29	22,50	22,49	23,38	7M	881
05/02/2021	3,22%	0,70	22,47	21,98	21,50	22,50	3M	484
04/02/2021	2,69%	0,57	21,77	21,43	21,30	21,90	3M	549
03/02/2021	-1,53%	-0,33	21,20	21,61	21,20	22,00	5M	1.191
02/02/2021	0,28%	0,06	21,53	21,77	21,47	22,05	4M	1.032
01/02/2021	0,94%	0,20	21,47	21,46	21,03	22,14	6M	1.534
29/01/2021	-0,93%	-0,20	21,27	21,41	21,05	22,00	3M	575
28/01/2021	-0,74%	-0,16	21,47	21,38	20,59	21,63	8M	982
27/01/2021	-3,18%	-0,71	21,63	22,30	21,60	22,45	4M	578
26/01/2021	-4,49%	-1,05	22,34	23,65	22,17	23,74	5M	823
22/01/2021	-0,04%	-0,01	23,39	23,12	22,44	23,97	6M	859
21/01/2021	5,12%	1,14	23,40	22,10	21,59	23,75	9M	1.268
20/01/2021	3,20%	0,69	22,26	21,84	21,41	22,45	3M	407
19/01/2021	-0,05%	-0,01	21,57	21,68	21,36	22,15	4M	632
18/01/2021	1,51%	0,32	21,58	21,49	21,27	21,75	3M	427
15/01/2021	-2,88%	-0,63	21,26	21,60	21,02	21,85	4M	543
14/01/2021	-1,84%	-0,41	21,89	22,48	21,88	22,57	5M	782
13/01/2021	-0,45%	-0,10	22,30	22,47	21,69	23,26	6M	779
12/01/2021	-1,28%	-0,29	22,40	22,59	22,11	22,83	4M	582
11/01/2021	0,44%	0,10	22,69	22,34	21,67	22,80	4M	621
08/01/2021	-1,31%	-0,30	22,59	22,91	22,25	23,78	9M	1.028
07/01/2021	8,69%	1,83	22,89	21,30	20,84	22,95	21M	3.121
06/01/2021	8,67%	1,68	21,06	19,44	19,36	21,83	19M	2.555
05/01/2021	-0,36%	-0,07	19,38	19,45	18,89	19,50	3M	459
04/01/2021	1,78%	0,34	19,45	19,50	19,20	19,56	3M	503
30/12/2020	-3,24%	-0,64	19,11	19,56	19,02	19,56	4M	469
29/12/2020	1,23%	0,24	19,75	19,60	19,20	19,91	5M	666
28/12/2020	3,23%	0,61	19,51	18,92	18,89	19,70	6M	838
23/12/2020	3,17%	0,58	18,90	18,63	18,57	18,90	2M	331
22/12/2020	-3,07%	-0,58	18,32	18,69	18,32	19,00	2M	351
21/12/2020	1,56%	0,29	18,90	18,40	18,03	19,00	5M	793
18/12/2020	-1,01%	-0,19	18,61	18,70	18,57	19,00	3M	656
17/12/2020	-0,42%	-0,08	18,80	18,95	18,71	19,05	4M	580
16/12/2020	1,02%	0,19	18,88	18,67	18,15	18,88	4M	745
15/12/2020	2,19%	0,40	18,69	18,29	18,29	18,95	4M	916
14/12/2020	1,72%	0,31	18,29	18,31	18,18	18,85	6M	569
11/12/2020	-0,17%	-0,03	17,98	18,00	17,90	18,30	5M	658
10/12/2020	-0,17%	-0,03	18,01	18,00	17,95	18,47	3M	516
09/12/2020	-2,17%	-0,40	18,04	18,46	17,96	18,58	4M	687
08/12/2020	-0,49%	-0,09	18,44	18,53	18,35	18,66	3M	495
07/12/2020	-5,22%	-1,02	18,53	18,89	18,50	18,89	6M	1.024
04/12/2020	1,66%	0,32	19,55	19,23	19,23	19,96	8M	1.541
03/12/2020	0,42%	0,08	19,23	19,33	19,04	19,35	5M	1.014
02/12/2020	0,74%	0,14	19,15	19,02	18,99	19,27	4M	874
01/12/2020	0,11%	0,02	19,01	19,05	18,90	19,44	6M	1.046
30/11/2020	2,59%	0,48	18,99	18,70	18,45	19,10	6M	961
27/11/2020	2,27%	0,41	18,51	18,40	18,40	18,88	5M	956
26/11/2020	0,89%	0,16	18,10	17,94	17,80	18,40	5M	713
25/11/2020	-0,33%	-0,06	17,94	17,98	17,71	18,15	4M	537
24/11/2020	2,80%	0,49	18,00	17,51	17,40	18,00	5M	993
23/11/2020	-1,02%	-0,18	17,51	17,77	17,51	17,80	3M	743
20/11/2020	-0,79%	-0,14	17,69	17,85	17,50	17,93	3M	406
19/11/2020	1,60%	0,28	17,83	17,50	17,38	17,83	3M	517
18/11/2020	-0,85%	-0,15	17,55	17,65	17,31	17,72	4M	827
17/11/2020	0,68%	0,12	17,70	17,60	17,58	17,88	2M	613
16/11/2020	0,46%	0,08	17,58	17,71	17,26	17,89	6M	1.373
13/11/2020	-4,79%	-0,88	17,50	18,29	17,50	18,29	8M	1.789
12/11/2020	-2,91%	-0,55	18,38	18,60	18,37	18,91	2M	572
11/11/2020	-0,42%	-0,08	18,93	18,82	18,60	19,02	3M	587
10/11/2020	-0,78%	-0,15	19,01	19,15	18,50	19,15	4M	1.012
09/11/2020	1,54%	0,29	19,16	19,14	18,67	19,25	3M	742
06/11/2020	1,45%	0,27	18,87	18,50	18,49	18,96	2M	434
05/11/2020	0,87%	0,16	18,60	18,62	18,45	19,05	3M	688
04/11/2020	-0,05%	-0,01	18,44	18,45	18,16	18,61	3M	690
03/11/2020	1,49%	0,27	18,45	18,28	17,92	18,57	4M	789
30/10/2020	-0,49%	-0,09	18,18	17,92	17,67	18,27	3M	817
29/10/2020	1,67%	0,30	18,27	17,90	17,25	18,28	3M	826
28/10/2020	-7,08%	-1,37	17,97	19,14	17,90	19,14	5M	980
27/10/2020	-0,57%	-0,11	19,34	19,42	19,10	19,78	5M	1.155
26/10/2020	1,89%	0,36	19,45	19,09	18,80	19,45	4M	883
23/10/2020	1,81%	0,34	19,09	18,80	18,67	19,49	8M	1.644
22/10/2020	-0,32%	-0,06	18,75	18,80	18,61	19,00	4M	678
21/10/2020	1,18%	0,22	18,81	18,58	18,46	18,81	2M	574
20/10/2020	0,38%	0,07	18,59	18,60	18,37	18,65	2M	644
19/10/2020	-1,80%	-0,34	18,52	18,88	18,34	19,11	3M	673
16/10/2020	0,43%	0,08	18,86	18,86	18,63	18,86	2M	399
15/10/2020	0,11%	0,02	18,78	18,51	18,51	18,83	2M	420
14/10/2020	0,86%	0,16	18,76	18,60	18,59	18,84	3M	658
13/10/2020	-1,17%	-0,22	18,60	18,82	18,50	19,04	3M	914
09/10/2020	1,02%	0,19	18,82	18,70	18,48	18,89	3M	869
08/10/2020	2,64%	0,48	18,63	18,19	17,99	18,63	5M	669
07/10/2020	1,79%	0,32	18,15	17,82	17,78	18,16	3M	677
06/10/2020	-1,82%	-0,33	17,83	18,19	17,83	18,40	5M	1.051
05/10/2020	1,91%	0,34	18,16	17,81	17,55	18,16	7M	547
02/10/2020	0,68%	0,12	17,82	17,69	17,34	17,82	7M	1.469
01/10/2020	1,49%	0,26	17,70	17,35	17,19	17,70	3M	758
30/09/2020	1,10%	0,19	17,44	17,35	17,19	17,49	4M	494
29/09/2020	-0,35%	-0,06	17,25	17,20	16,94	17,60	3M	809
28/09/2020	-2,37%	-0,42	17,31	17,78	17,31	17,84	5M	1.126
25/09/2020	0,97%	0,17	17,73	17,58	17,41	17,76	3M	597
24/09/2020	-1,13%	-0,20	17,56	17,77	17,53	18,00	4M	1.066
23/09/2020	1,25%	0,22	17,76	17,70	17,40	17,85	2M	537
22/09/2020	-	-	17,54	17,51	17,37	17,79	3M	668

Date,Open,High,Low,Close,Volume
09-Apr-21,34.45,36.43,34.30,35.48,13541294
08-Apr-21,35.13,35.43,34.18,34.69,10025296
07-Apr-21,34.26,35.50,34.13,35.09,10969571
06-Apr-21,34.17,34.85,33.65,34.23,11281491
05-Apr-21,33.63,35.09,33.63,34.11,11827037
01-Apr-21,34.80,34.80,32.91,33.37,15904889
31-Mar-21,34.98,35.43,33.10,34.07,17187199
30-Mar-21,34.00,35.64,33.90,34.98,18117766
29-Mar-21,31.65,34.62,31.27,34.33,32050200
26-Mar-21,30.60,31.72,30.35,31.52,9220162
25-Mar-21,30.34,31.29,29.67,30.90,9370155
24-Mar-21,30.64,31.10,30.22,30.68,6444399
23-Mar-21,31.49,31.49,30.10,30.66,10460941
22-Mar-21,31.72,32.10,30.24,31.50,18324919
19-Mar-21,30.43,31.60,29.56,31.60,12138968
18-Mar-21,31.16,31.56,29.85,30.33,11167008
17-Mar-21,31.41,31.56,30.54,31.15,11995542
16-Mar-21,30.21,31.60,30.21,31.41,12833200
15-Mar-21,29.93,30.33,29.54,30.13,9002941
12-Mar-21,30.07,30.44,29.37,29.68,10822663
11-Mar-21,30.00,31.10,29.00,30.10,18604820
10-Mar-21,29.94,30.79,29.15,29.60,13727169
09-Mar-21,29.00,30.10,27.72,30.10,16834881
08-Mar-21,28.59,30.17,27.89,29.14,38098720
05-Mar-21,25.86,28.60,25.43,28.60,21590985
04-Mar-21,26.86,27.20,25.67,25.95,13546025
03-Mar-21,28.00,28.60,25.55,26.60,27440855
02-Mar-21,28.39,28.78,26.74,28.78,21830318
01-Mar-21,28.00,28.50,26.91,28.27,27510310
26-Feb-21,26.26,27.46,25.82,26.16,15811319
25-Feb-21,25.09,26.70,24.45,25.80,10595735
24-Feb-21,25.19,25.42,24.88,25.09,6022631
23-Feb-21,24.98,25.50,24.45,25.19,6825754
22-Feb-21,24.99,25.26,24.29,24.79,8393546
19-Feb-21,24.85,25.75,24.78,25.57,11215851
18-Feb-21,23.91,24.98,23.81,24.72,10556139
17-Feb-21,23.02,23.79,23.00,23.79,4712615
12-Feb-21,22.75,23.24,22.75,23.24,3316517
11-Feb-21,22.37,23.30,22.37,22.92,4022550
10-Feb-21,22.90,23.08,21.94,22.10,4981057
09-Feb-21,23.27,23.38,22.52,22.90,3736183
08-Feb-21,22.50,23.38,22.49,23.29,6700306
05-Feb-21,21.98,22.50,21.50,22.47,3218901
04-Feb-21,21.43,21.90,21.30,21.77,3249741
03-Feb-21,21.61,22.00,21.20,21.20,5238874
02-Feb-21,21.77,22.05,21.47,21.53,4204090
01-Feb-21,21.46,22.14,21.03,21.47,6359326
29-Jan-21,21.41,22.00,21.05,21.27,3292369
28-Jan-21,21.38,21.63,20.59,21.47,7629730
27-Jan-21,22.30,22.45,21.60,21.63,4414203
26-Jan-21,23.65,23.74,22.17,22.34,4881720
22-Jan-21,23.12,23.97,22.44,23.39,6374108
21-Jan-21,22.10,23.75,21.59,23.40,9132567
20-Jan-21,21.84,22.45,21.41,22.26,2749363
19-Jan-21,21.68,22.15,21.36,21.57,4401225
18-Jan-21,21.49,21.75,21.27,21.58,2978630
15-Jan-21,21.60,21.85,21.02,21.26,4397176
14-Jan-21,22.48,22.57,21.88,21.89,5195205
13-Jan-21,22.47,23.26,21.69,22.30,6005593
12-Jan-21,22.59,22.83,22.11,22.40,3661184
11-Jan-21,22.34,22.80,21.67,22.69,4062018
08-Jan-21,22.91,23.78,22.25,22.59,8728008
07-Jan-21,21.30,22.95,20.84,22.89,21209708
06-Jan-21,19.44,21.83,19.36,21.06,18663482
05-Jan-21,19.45,19.50,18.89,19.38,3449834
04-Jan-21,19.50,19.56,19.20,19.45,3499759
30-Dec-20,19.56,19.56,19.02,19.11,4165663
29-Dec-20,19.60,19.91,19.20,19.75,5098615
28-Dec-20,18.92,19.70,18.89,19.51,6009590
23-Dec-20,18.63,18.90,18.57,18.90,2148105
22-Dec-20,18.69,19.00,18.32,18.32,2060794
21-Dec-20,18.40,19.00,18.03,18.90,5040718
18-Dec-20,18.70,19.00,18.57,18.61,3241391
17-Dec-20,18.95,19.05,18.71,18.80,3520979
16-Dec-20,18.67,18.88,18.15,18.88,3965817
15-Dec-20,18.29,18.95,18.29,18.69,4341427
14-Dec-20,18.31,18.85,18.18,18.29,6239408
11-Dec-20,18.00,18.30,17.90,17.98,5164230
10-Dec-20,18.00,18.47,17.95,18.01,2816429
09-Dec-20,18.46,18.58,17.96,18.04,4183764
08-Dec-20,18.53,18.66,18.35,18.44,3049068
07-Dec-20,18.89,18.89,18.50,18.53,6389684
04-Dec-20,19.23,19.96,19.23,19.55,8149644
03-Dec-20,19.33,19.35,19.04,19.23,4517642
02-Dec-20,19.02,19.27,18.99,19.15,4017471
01-Dec-20,19.05,19.44,18.90,19.01,6273795
30-Nov-20,18.70,19.10,18.45,18.99,6357053
27-Nov-20,18.40,18.88,18.40,18.51,5226955
26-Nov-20,17.94,18.40,17.80,18.10,4940726
25-Nov-20,17.98,18.15,17.71,17.94,3766888
24-Nov-20,17.51,18.00,17.40,18.00,5371530
23-Nov-20,17.77,17.80,17.51,17.51,3256194
20-Nov-20,17.85,17.93,17.50,17.69,2817622
19-Nov-20,17.50,17.83,17.38,17.83,3251079
18-Nov-20,17.65,17.72,17.31,17.55,3784899
17-Nov-20,17.60,17.88,17.58,17.70,2475544
16-Nov-20,17.71,17.89,17.26,17.58,5925804
13-Nov-20,18.29,18.29,17.50,17.50,8416117
12-Nov-20,18.60,18.91,18.37,18.38,2404264
11-Nov-20,18.82,19.02,18.60,18.93,2715295
10-Nov-20,19.15,19.15,18.50,19.01,4157211
09-Nov-20,19.14,19.25,18.67,19.16,3398149
06-Nov-20,18.50,18.96,18.49,18.87,2078984
05-Nov-20,18.62,19.05,18.45,18.60,3139461
04-Nov-20,18.45,18.61,18.16,18.44,2986623
03-Nov-20,18.28,18.57,17.92,18.45,4256883
30-Oct-20,17.92,18.27,17.67,18.18,3168842
29-Oct-20,17.90,18.28,17.25,18.27,3455957
28-Oct-20,19.14,19.14,17.90,17.97,5479107
27-Oct-20,19.42,19.78,19.10,19.34,5442891
26-Oct-20,19.09,19.45,18.80,19.45,3856190
23-Oct-20,18.80,19.49,18.67,19.09,7665927
22-Oct-20,18.80,19.00,18.61,18.75,3511479
21-Oct-20,18.58,18.81,18.46,18.81,1811940
20-Oct-20,18.60,18.65,18.37,18.59,2172051
19-Oct-20,18.88,19.11,18.34,18.52,2972749
16-Oct-20,18.86,18.86,18.63,18.86,2153158
15-Oct-20,18.51,18.83,18.51,18.78,2021006
14-Oct-20,18.60,18.84,18.59,18.76,2841403
13-Oct-20,18.82,19.04,18.50,18.60,3440738
09-Oct-20,18.70,18.89,18.48,18.82,3034467
08-Oct-20,18.19,18.63,17.99,18.63,4961762
07-Oct-20,17.82,18.16,17.78,18.15,2737663
06-Oct-20,18.19,18.40,17.83,17.83,4995614
05-Oct-20,17.81,18.16,17.55,18.16,6882187
02-Oct-20,17.69,17.82,17.34,17.82,7061141
01-Oct-20,17.35,17.70,17.19,17.70,2944599
30-Sep-20,17.35,17.49,17.19,17.44,3741383
29-Sep-20,17.20,17.60,16.94,17.25,3317355
28-Sep-20,17.78,17.84,17.31,17.31,5272208
25-Sep-20,17.58,17.76,17.41,17.73,2814296
24-Sep-20,17.77,18.00,17.53,17.56,3503516
23-Sep-20,17.70,17.85,17.40,17.76,2233646
22-Sep-20,17.51,17.79,17.37,17.54,2792349

*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: FESA4

cotações, gráficos e mais...