Cotação atual, histórico e gráfico do papel: FESA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | 0,70% | 0,16 | 23,06 | 22,98 | 22,90 | 23,20 | 2M | 372 |
| 17/07/2019 | -1,55% | -0,36 | 22,90 | 23,54 | 22,85 | 23,54 | 4M | 900 |
| 16/07/2019 | -2,64% | -0,63 | 23,26 | 23,88 | 23,05 | 24,05 | 5M | 1.021 |
| 15/07/2019 | 1,19% | 0,28 | 23,89 | 23,80 | 23,79 | 24,20 | 4M | 767 |
| 12/07/2019 | -1,13% | -0,27 | 23,61 | 23,99 | 23,41 | 24,50 | 7M | 1.363 |
| 11/07/2019 | 3,11% | 0,72 | 23,88 | 23,33 | 23,21 | 23,99 | 8M | 1.334 |
| 10/07/2019 | 0,78% | 0,18 | 23,16 | 23,33 | 23,01 | 23,58 | 7M | 1.076 |
| 08/07/2019 | 1,41% | 0,32 | 22,98 | 22,68 | 22,65 | 23,41 | 4M | 744 |
| 05/07/2019 | -1,90% | -0,44 | 22,66 | 23,23 | 22,31 | 23,23 | 9M | 1.756 |
| 04/07/2019 | -0,39% | -0,09 | 23,10 | 23,25 | 23,01 | 23,58 | 6M | 1.113 |
| 03/07/2019 | 1,09% | 0,25 | 23,19 | 22,95 | 22,95 | 23,25 | 5M | 1.033 |
| 02/07/2019 | 0,75% | 0,17 | 22,94 | 22,80 | 22,78 | 23,23 | 6M | 1.295 |
| 01/07/2019 | 3,03% | 0,67 | 22,77 | 22,80 | 22,28 | 22,99 | 6M | 1.274 |
| 28/06/2019 | 3,95% | 0,84 | 22,10 | 21,36 | 21,36 | 22,10 | 4M | 834 |
| 27/06/2019 | -0,79% | -0,17 | 21,26 | 21,44 | 21,20 | 21,59 | 2M | 417 |
| 26/06/2019 | -0,51% | -0,11 | 21,43 | 21,65 | 21,34 | 21,73 | 2M | 439 |
| 25/06/2019 | -0,19% | -0,04 | 21,54 | 21,65 | 21,26 | 21,75 | 3M | 436 |
| 24/06/2019 | 1,17% | 0,25 | 21,58 | 21,21 | 21,21 | 21,74 | 3M | 688 |
| 21/06/2019 | 1,09% | 0,23 | 21,33 | 21,26 | 21,18 | 21,41 | 3M | 666 |
| 19/06/2019 | -1,17% | -0,25 | 21,10 | 21,44 | 21,01 | 21,44 | 3M | 502 |
| 18/06/2019 | -0,65% | -0,14 | 21,35 | 21,60 | 21,26 | 21,94 | 4M | 526 |
| 17/06/2019 | -0,32% | -0,07 | 21,49 | 21,59 | 20,57 | 21,59 | 6M | 973 |
| 14/06/2019 | -2,27% | -0,50 | 21,56 | 22,07 | 21,50 | 22,21 | 4M | 861 |
| 13/06/2019 | -0,05% | -0,01 | 22,06 | 22,24 | 22,06 | 22,50 | 3M | 670 |
| 12/06/2019 | -2,99% | -0,68 | 22,07 | 22,75 | 22,07 | 22,94 | 2M | 489 |
| 11/06/2019 | 4,36% | 0,95 | 22,75 | 21,98 | 21,94 | 22,84 | 4M | 834 |
| 10/06/2019 | -0,41% | -0,09 | 21,80 | 21,78 | 21,60 | 22,10 | 3M | 562 |
| 07/06/2019 | -2,71% | -0,61 | 21,89 | 22,29 | 21,81 | 22,40 | 5M | 924 |
| 06/06/2019 | 0,31% | 0,07 | 22,50 | 22,43 | 22,32 | 22,88 | 4M | 603 |
| 05/06/2019 | -0,36% | -0,08 | 22,43 | 22,73 | 22,32 | 22,88 | 5M | 999 |
| 04/06/2019 | -2,93% | -0,68 | 22,51 | 23,15 | 22,51 | 23,41 | 5M | 929 |
| 03/06/2019 | 1,13% | 0,26 | 23,19 | 23,04 | 22,94 | 23,45 | 3M | 801 |
| 31/05/2019 | -2,26% | -0,53 | 22,93 | 23,32 | 22,83 | 23,44 | 7M | 1.478 |
| 30/05/2019 | 3,94% | 0,89 | 23,46 | 22,59 | 22,26 | 23,46 | 10M | 1.648 |
| 29/05/2019 | 5,22% | 1,12 | 22,57 | 21,51 | 21,42 | 22,57 | 12M | 1.950 |
| 28/05/2019 | -0,60% | -0,13 | 21,45 | 21,41 | 21,39 | 22,46 | 20M | 1.721 |
| 27/05/2019 | 0,61% | 0,13 | 21,58 | 21,45 | 21,45 | 21,95 | 3M | 754 |
| 24/05/2019 | 1,42% | 0,30 | 21,45 | 21,16 | 21,05 | 21,64 | 4M | 986 |
| 23/05/2019 | -3,69% | -0,81 | 21,15 | 21,62 | 21,15 | 21,82 | 4M | 1.255 |
| 22/05/2019 | 0,87% | 0,19 | 21,96 | 21,76 | 21,00 | 22,08 | 10M | 2.057 |
| 21/05/2019 | 9,18% | 1,83 | 21,77 | 19,98 | 19,84 | 21,79 | 14M | 2.629 |
| 20/05/2019 | 4,95% | 0,94 | 19,94 | 19,06 | 18,90 | 19,94 | 4M | 1.055 |
| 17/05/2019 | 1,88% | 0,35 | 19,00 | 18,69 | 18,69 | 19,24 | 4M | 1.052 |
| 16/05/2019 | -4,06% | -0,79 | 18,65 | 19,44 | 18,65 | 19,44 | 6M | 1.362 |
| 15/05/2019 | 3,02% | 0,57 | 19,44 | 18,86 | 18,57 | 19,44 | 3M | 907 |
| 14/05/2019 | -0,42% | -0,08 | 18,87 | 19,01 | 18,67 | 19,15 | 5M | 1.299 |
| 13/05/2019 | -4,73% | -0,94 | 18,95 | 19,89 | 18,89 | 19,89 | 8M | 2.020 |
| 10/05/2019 | 0,35% | 0,07 | 19,89 | 20,00 | 19,65 | 20,00 | 3M | 953 |
| 09/05/2019 | -1,25% | -0,25 | 19,82 | 20,07 | 19,75 | 20,07 | 2M | 582 |
| 08/05/2019 | 1,31% | 0,26 | 20,07 | 19,89 | 19,61 | 20,10 | 5M | 1.389 |
| 07/05/2019 | -2,17% | -0,44 | 19,81 | 20,35 | 19,71 | 20,35 | 5M | 1.145 |
| 06/05/2019 | -0,83% | -0,17 | 20,25 | 20,40 | 20,17 | 20,40 | 2M | 345 |
| 03/05/2019 | -2,30% | -0,48 | 20,42 | 20,80 | 20,42 | 20,90 | 3M | 691 |
| 02/05/2019 | -1,28% | -0,27 | 20,90 | 21,06 | 20,60 | 21,09 | 5M | 1.188 |
| 30/04/2019 | 4,03% | 0,82 | 21,17 | 20,35 | 20,35 | 21,18 | 4M | 1.197 |
| 29/04/2019 | 1,24% | 0,25 | 20,35 | 20,12 | 20,10 | 20,45 | 2M | 528 |
| 26/04/2019 | -3,09% | -0,64 | 20,10 | 20,70 | 20,00 | 20,74 | 5M | 1.098 |
| 25/04/2019 | 2,67% | 0,54 | 20,74 | 20,24 | 19,98 | 20,74 | 4M | 705 |
| 24/04/2019 | 0,85% | 0,17 | 20,20 | 20,14 | 20,08 | 20,34 | 3M | 770 |
| 23/04/2019 | -0,60% | -0,12 | 20,03 | 20,15 | 20,01 | 20,35 | 3M | 549 |
| 22/04/2019 | -0,79% | -0,16 | 20,15 | 20,32 | 19,80 | 20,48 | 4M | 706 |
| 18/04/2019 | -1,17% | -0,24 | 20,31 | 20,60 | 20,31 | 20,76 | 1M | 262 |
| 17/04/2019 | -0,82% | -0,17 | 20,55 | 20,76 | 20,45 | 21,02 | 2M | 309 |
| 16/04/2019 | 2,57% | 0,52 | 20,72 | 20,14 | 20,04 | 20,80 | 2M | 437 |
| 15/04/2019 | -0,74% | -0,15 | 20,20 | 20,40 | 20,12 | 20,48 | 3M | 594 |
| 12/04/2019 | -0,25% | -0,05 | 20,35 | 20,40 | 20,28 | 20,94 | 3M | 404 |
| 11/04/2019 | -2,72% | -0,57 | 20,40 | 20,86 | 20,36 | 20,94 | 3M | 699 |
| 10/04/2019 | -0,14% | -0,03 | 20,97 | 21,00 | 20,70 | 21,04 | 3M | 442 |
| 09/04/2019 | -0,33% | -0,07 | 21,00 | 21,07 | 20,80 | 21,07 | 3M | 651 |
| 08/04/2019 | 0,05% | 0,01 | 21,07 | 21,07 | 20,97 | 21,29 | 4M | 600 |
| 05/04/2019 | -0,75% | -0,16 | 21,06 | 21,23 | 20,96 | 21,26 | 4M | 1.017 |
| 04/04/2019 | 1,34% | 0,28 | 21,22 | 21,09 | 20,95 | 21,24 | 2M | 569 |
| 03/04/2019 | 0,00% | 0,00 | 20,94 | 21,01 | 20,81 | 21,24 | 5M | 1.175 |
| 02/04/2019 | -2,79% | -0,60 | 20,94 | 21,67 | 20,69 | 21,75 | 4M | 1.069 |
| 01/04/2019 | -0,78% | -0,17 | 21,54 | 21,93 | 21,39 | 22,20 | 4M | 1.216 |
| 29/03/2019 | 2,45% | 0,52 | 21,71 | 21,65 | 21,46 | 21,91 | 4M | 1.300 |
| 28/03/2019 | 2,02% | 0,42 | 21,19 | 20,60 | 20,60 | 21,42 | 3M | 582 |
| 27/03/2019 | -4,29% | -0,93 | 20,77 | 21,60 | 20,73 | 21,75 | 3M | 575 |
| 26/03/2019 | 1,21% | 0,26 | 21,70 | 21,50 | 21,36 | 21,71 | 2M | 355 |
| 25/03/2019 | 1,04% | 0,22 | 21,44 | 21,29 | 20,97 | 21,94 | 4M | 849 |
| 22/03/2019 | -5,60% | -1,26 | 21,22 | 22,41 | 21,22 | 22,41 | 7M | 1.269 |
| 21/03/2019 | -3,85% | -0,90 | 22,48 | 23,24 | 22,38 | 23,27 | 6M | 951 |
| 20/03/2019 | 1,43% | 0,33 | 23,38 | 23,17 | 22,80 | 23,38 | 4M | 749 |
| 19/03/2019 | 1,95% | 0,44 | 23,05 | 22,66 | 22,61 | 23,60 | 11M | 1.846 |
| 18/03/2019 | 0,71% | 0,16 | 22,61 | 22,79 | 22,24 | 22,79 | 5M | 878 |
| 15/03/2019 | -1,10% | -0,25 | 22,45 | 22,73 | 22,45 | 22,95 | 6M | 764 |
| 14/03/2019 | 0,84% | 0,19 | 22,70 | 22,53 | 22,36 | 22,96 | 6M | 1.466 |
| 13/03/2019 | -3,76% | -0,88 | 22,51 | 23,38 | 22,16 | 23,39 | 12M | 2.039 |
| 12/03/2019 | -1,52% | -0,36 | 23,39 | 23,79 | 23,20 | 23,89 | 5M | 844 |
| 11/03/2019 | 1,06% | 0,25 | 23,75 | 23,66 | 23,56 | 24,02 | 7M | 1.228 |
| 08/03/2019 | -12,48% | -3,35 | 23,50 | 23,50 | 22,69 | 24,24 | 28M | 3.915 |
| 07/03/2019 | -1,25% | -0,34 | 26,85 | 26,96 | 26,26 | 27,18 | 6M | 1.168 |
| 06/03/2019 | 0,67% | 0,18 | 27,19 | 27,01 | 26,42 | 27,19 | 4M | 780 |
| 01/03/2019 | -1,42% | -0,39 | 27,01 | 27,40 | 26,90 | 27,42 | 3M | 523 |
| 28/02/2019 | 0,44% | 0,12 | 27,40 | 27,28 | 26,90 | 27,62 | 7M | 1.379 |
| 27/02/2019 | 0,89% | 0,24 | 27,28 | 27,04 | 26,89 | 27,44 | 3M | 614 |
| 26/02/2019 | -0,81% | -0,22 | 27,04 | 27,30 | 26,81 | 27,45 | 7M | 868 |
| 25/02/2019 | 3,65% | 0,96 | 27,26 | 26,32 | 26,32 | 27,29 | 6M | 1.016 |
| 22/02/2019 | 1,90% | 0,49 | 26,30 | 25,89 | 25,80 | 26,55 | 8M | 969 |
| 21/02/2019 | 1,10% | 0,28 | 25,81 | 25,63 | 25,54 | 25,98 | 3M | 542 |
| 20/02/2019 | -1,62% | -0,42 | 25,53 | 26,07 | 25,00 | 26,29 | 4M | 856 |
Date,Open,High,Low,Close,Volume
18-Jul-19,22.98,23.20,22.90,23.06,1936535
17-Jul-19,23.54,23.54,22.85,22.90,4251488
16-Jul-19,23.88,24.05,23.05,23.26,5171899
15-Jul-19,23.80,24.20,23.79,23.89,3840803
12-Jul-19,23.99,24.50,23.41,23.61,7297326
11-Jul-19,23.33,23.99,23.21,23.88,7503947
10-Jul-19,23.33,23.58,23.01,23.16,7254216
08-Jul-19,22.68,23.41,22.65,22.98,4414659
05-Jul-19,23.23,23.23,22.31,22.66,8644486
04-Jul-19,23.25,23.58,23.01,23.10,6211835
03-Jul-19,22.95,23.25,22.95,23.19,5473950
02-Jul-19,22.80,23.23,22.78,22.94,5865905
01-Jul-19,22.80,22.99,22.28,22.77,5975919
28-Jun-19,21.36,22.10,21.36,22.10,3547144
27-Jun-19,21.44,21.59,21.20,21.26,2202522
26-Jun-19,21.65,21.73,21.34,21.43,1862538
25-Jun-19,21.65,21.75,21.26,21.54,2544242
24-Jun-19,21.21,21.74,21.21,21.58,3275560
21-Jun-19,21.26,21.41,21.18,21.33,3439547
19-Jun-19,21.44,21.44,21.01,21.10,2859438
18-Jun-19,21.60,21.94,21.26,21.35,3976544
17-Jun-19,21.59,21.59,20.57,21.49,5633655
14-Jun-19,22.07,22.21,21.50,21.56,3761153
13-Jun-19,22.24,22.50,22.06,22.06,3399968
12-Jun-19,22.75,22.94,22.07,22.07,2425610
11-Jun-19,21.98,22.84,21.94,22.75,4125472
10-Jun-19,21.78,22.10,21.60,21.80,2502070
07-Jun-19,22.29,22.40,21.81,21.89,4710277
06-Jun-19,22.43,22.88,22.32,22.50,4036132
05-Jun-19,22.73,22.88,22.32,22.43,5015584
04-Jun-19,23.15,23.41,22.51,22.51,4875728
03-Jun-19,23.04,23.45,22.94,23.19,3183581
31-May-19,23.32,23.44,22.83,22.93,6546097
30-May-19,22.59,23.46,22.26,23.46,9512758
29-May-19,21.51,22.57,21.42,22.57,12322437
28-May-19,21.41,22.46,21.39,21.45,19549413
27-May-19,21.45,21.95,21.45,21.58,3346219
24-May-19,21.16,21.64,21.05,21.45,4179250
23-May-19,21.62,21.82,21.15,21.15,4289796
22-May-19,21.76,22.08,21.00,21.96,9871717
21-May-19,19.98,21.79,19.84,21.77,13861607
20-May-19,19.06,19.94,18.90,19.94,4205314
17-May-19,18.69,19.24,18.69,19.00,3514106
16-May-19,19.44,19.44,18.65,18.65,5959446
15-May-19,18.86,19.44,18.57,19.44,2952109
14-May-19,19.01,19.15,18.67,18.87,4831731
13-May-19,19.89,19.89,18.89,18.95,7633465
10-May-19,20.00,20.00,19.65,19.89,3452022
09-May-19,20.07,20.07,19.75,19.82,2130634
08-May-19,19.89,20.10,19.61,20.07,5317305
07-May-19,20.35,20.35,19.71,19.81,4544635
06-May-19,20.40,20.40,20.17,20.25,1669863
03-May-19,20.80,20.90,20.42,20.42,2885930
02-May-19,21.06,21.09,20.60,20.90,5403003
30-Apr-19,20.35,21.18,20.35,21.17,4328360
29-Apr-19,20.12,20.45,20.10,20.35,1864208
26-Apr-19,20.70,20.74,20.00,20.10,5329085
25-Apr-19,20.24,20.74,19.98,20.74,3784593
24-Apr-19,20.14,20.34,20.08,20.20,3379946
23-Apr-19,20.15,20.35,20.01,20.03,2739363
22-Apr-19,20.32,20.48,19.80,20.15,3822240
18-Apr-19,20.60,20.76,20.31,20.31,1366012
17-Apr-19,20.76,21.02,20.45,20.55,1538264
16-Apr-19,20.14,20.80,20.04,20.72,2365835
15-Apr-19,20.40,20.48,20.12,20.20,2855745
12-Apr-19,20.40,20.94,20.28,20.35,2554553
11-Apr-19,20.86,20.94,20.36,20.40,2731703
10-Apr-19,21.00,21.04,20.70,20.97,2551323
09-Apr-19,21.07,21.07,20.80,21.00,2622110
08-Apr-19,21.07,21.29,20.97,21.07,4157946
05-Apr-19,21.23,21.26,20.96,21.06,4332493
04-Apr-19,21.09,21.24,20.95,21.22,2135156
03-Apr-19,21.01,21.24,20.81,20.94,4529292
02-Apr-19,21.67,21.75,20.69,20.94,3985872
01-Apr-19,21.93,22.20,21.39,21.54,4495867
29-Mar-19,21.65,21.91,21.46,21.71,4462755
28-Mar-19,20.60,21.42,20.60,21.19,2823297
27-Mar-19,21.60,21.75,20.73,20.77,2751064
26-Mar-19,21.50,21.71,21.36,21.70,1968056
25-Mar-19,21.29,21.94,20.97,21.44,3786188
22-Mar-19,22.41,22.41,21.22,21.22,7369029
21-Mar-19,23.24,23.27,22.38,22.48,5733468
20-Mar-19,23.17,23.38,22.80,23.38,4366697
19-Mar-19,22.66,23.60,22.61,23.05,10771941
18-Mar-19,22.79,22.79,22.24,22.61,4574514
15-Mar-19,22.73,22.95,22.45,22.45,6391711
14-Mar-19,22.53,22.96,22.36,22.70,6216210
13-Mar-19,23.38,23.39,22.16,22.51,12244592
12-Mar-19,23.79,23.89,23.20,23.39,4528387
11-Mar-19,23.66,24.02,23.56,23.75,6793530
08-Mar-19,23.50,24.24,22.69,23.50,27550379
07-Mar-19,26.96,27.18,26.26,26.85,6347385
06-Mar-19,27.01,27.19,26.42,27.19,4256507
01-Mar-19,27.40,27.42,26.90,27.01,3040578
28-Feb-19,27.28,27.62,26.90,27.40,6745887
27-Feb-19,27.04,27.44,26.89,27.28,3252336
26-Feb-19,27.30,27.45,26.81,27.04,6574856
25-Feb-19,26.32,27.29,26.32,27.26,6319332
22-Feb-19,25.89,26.55,25.80,26.30,8366547
21-Feb-19,25.63,25.98,25.54,25.81,2802243
20-Feb-19,26.07,26.29,25.00,25.53,3561195
19-Feb-19,25.85,26.08,25.47,25.95,3561195
18-Feb-19,25.78,26.17,25.72,25.84,3561195
15-Feb-19,25.47,26.10,25.36,25.78,3561195
14-Feb-19,25.21,25.50,25.18,25.47,3561195
13-Feb-19,25.29,25.44,25.00,25.18,3561195
12-Feb-19,24.55,25.43,24.48,25.29,3561195
11-Feb-19,24.50,24.70,24.32,24.45,3561195
08-Feb-19,23.56,24.47,23.31,24.47,3561195
07-Feb-19,23.94,24.13,23.57,23.58,3561195
06-Feb-19,23.89,23.93,23.55,23.85,3561195
05-Feb-19,23.95,23.98,23.62,23.90,3561195
04-Feb-19,23.05,24.04,23.00,23.96,3561195
01-Feb-19,23.12,23.20,22.99,23.05,3561195
31-Jan-19,23.10,23.23,23.04,23.06,3561195
30-Jan-19,23.02,23.18,23.02,23.04,3561195
29-Jan-19,22.99,23.13,22.76,22.90,3561195
28-Jan-19,23.21,23.45,22.90,22.91,3561195
24-Jan-19,22.49,23.30,22.49,23.30,3561195
23-Jan-19,22.05,22.54,21.83,22.50,3561195
22-Jan-19,21.99,22.05,21.90,22.05,3561195
21-Jan-19,22.19,22.19,21.77,21.99,3561195
18-Jan-19,22.37,22.43,22.15,22.17,3561195
17-Jan-19,22.21,22.40,22.02,22.40,3561195
16-Jan-19,22.38,22.38,21.96,22.28,3561195
15-Jan-19,22.18,22.40,22.10,22.40,3561195
14-Jan-19,22.19,22.30,22.06,22.18,3561195
11-Jan-19,22.30,22.30,22.14,22.14,3561195
10-Jan-19,22.00,22.31,21.94,22.31,3561195
09-Jan-19,21.91,22.15,21.86,22.00,3561195
08-Jan-19,21.39,21.91,21.26,21.91,3561195
07-Jan-19,21.20,21.46,21.18,21.46,3561195
04-Jan-19,20.90,21.02,20.82,21.02,3561195
03-Jan-19,20.68,20.96,20.62,20.84,3561195
*exoneração de responsabilidade