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
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	-0,79%	-0,14	17,54	17,51	17,37	17,79	3M	668
21/09/2020	-2,70%	-0,49	17,68	17,99	17,30	17,99	3M	710
18/09/2020	-4,01%	-0,76	18,17	18,80	18,17	19,14	5M	1.322
17/09/2020	3,61%	0,66	18,93	18,21	17,96	18,93	5M	1.213
16/09/2020	-0,60%	-0,11	18,27	18,29	18,00	18,39	2M	560
15/09/2020	0,77%	0,14	18,38	18,16	18,03	18,44	3M	733
14/09/2020	4,23%	0,74	18,24	17,56	17,56	18,24	2M	396
11/09/2020	-3,79%	-0,69	17,50	18,05	17,50	18,07	4M	835

10/09/2020	-0,38%	-0,07	18,19	18,31	17,87	18,31	2M	544
09/09/2020	0,50%	0,09	18,26	18,17	17,98	18,31	2M	644
08/09/2020	-0,98%	-0,18	18,17	18,06	17,81	18,21	3M	885
04/09/2020	1,94%	0,35	18,35	18,06	17,70	18,43	3M	706
03/09/2020	-3,33%	-0,62	18,00	18,45	17,92	18,55	6M	1.079
02/09/2020	0,81%	0,15	18,62	18,59	18,43	18,71	3M	530
01/09/2020	3,24%	0,58	18,47	17,89	17,87	18,54	6M	1.320
31/08/2020	1,02%	0,18	17,89	17,72	17,61	18,00	2M	498
28/08/2020	-0,06%	-0,01	17,71	17,75	17,61	17,91	3M	653
27/08/2020	-0,89%	-0,16	17,72	17,79	17,72	18,11	3M	610
26/08/2020	-0,28%	-0,05	17,88	17,99	17,78	18,35	9M	1.088
25/08/2020	1,30%	0,23	17,93	17,75	17,60	18,02	5M	623
24/08/2020	1,78%	0,31	17,70	17,41	17,32	17,70	3M	679
21/08/2020	-1,14%	-0,20	17,39	17,60	17,22	17,65	3M	832
20/08/2020	-0,28%	-0,05	17,59	17,45	17,23	17,82	4M	871
19/08/2020	0,86%	0,15	17,64	17,55	17,24	17,85	6M	918
18/08/2020	3,61%	0,61	17,49	17,17	16,96	17,78	4M	973
17/08/2020	-2,43%	-0,42	16,88	17,30	16,87	17,36	4M	861
14/08/2020	-2,15%	-0,38	17,30	17,40	17,28	17,79	5M	1.125
13/08/2020	1,61%	0,28	17,68	17,54	17,50	17,83	4M	881
12/08/2020	-2,74%	-0,49	17,40	17,97	17,37	18,05	4M	1.272
11/08/2020	0,73%	0,13	17,89	17,90	17,76	18,07	2M	555
10/08/2020	0,74%	0,13	17,76	17,55	17,55	17,89	3M	753
07/08/2020	-0,11%	-0,02	17,63	17,62	17,56	17,88	2M	672
06/08/2020	-0,68%	-0,12	17,65	17,82	17,65	18,07	3M	669
05/08/2020	1,66%	0,29	17,77	17,51	17,51	18,13	3M	596
04/08/2020	-3,05%	-0,55	17,48	18,01	17,48	18,19	4M	1.426
03/08/2020	0,28%	0,05	18,03	18,10	18,03	18,39	4M	852
31/07/2020	-3,70%	-0,69	17,98	18,64	17,98	18,64	3M	629
30/07/2020	1,58%	0,29	18,67	18,16	18,16	18,67	3M	458
29/07/2020	1,04%	0,19	18,38	18,08	18,08	18,46	2M	373
28/07/2020	-1,41%	-0,26	18,19	18,46	17,95	18,49	3M	984
27/07/2020	1,21%	0,22	18,45	18,23	18,11	18,54	4M	916
24/07/2020	1,39%	0,25	18,23	17,98	17,60	18,23	3M	516
23/07/2020	-0,99%	-0,18	17,98	18,15	17,82	18,22	4M	712
22/07/2020	-0,44%	-0,08	18,16	18,30	18,07	18,30	2M	440
21/07/2020	-0,82%	-0,15	18,24	18,47	18,06	18,47	4M	856
20/07/2020	0,49%	0,09	18,39	18,39	18,14	18,45	3M	489
17/07/2020	-0,33%	-0,06	18,30	18,49	18,12	18,49	4M	660
16/07/2020	-1,50%	-0,28	18,36	18,50	18,32	18,56	2M	453
15/07/2020	-0,32%	-0,06	18,64	18,71	18,37	18,75	3M	705
14/07/2020	-0,21%	-0,04	18,70	18,67	18,33	18,74	2M	425
13/07/2020	-0,27%	-0,05	18,74	18,97	18,55	19,11	5M	903
10/07/2020	2,18%	0,40	18,79	18,45	18,07	19,04	5M	1.352
09/07/2020	-2,39%	-0,45	18,39	18,85	18,21	18,98	5M	1.136
08/07/2020	-1,00%	-0,19	18,84	19,07	18,73	19,25	4M	860
07/07/2020	0,21%	0,04	19,03	18,90	18,64	19,07	4M	723
06/07/2020	2,48%	0,46	18,99	18,60	18,44	19,19	6M	1.229
03/07/2020	-0,96%	-0,18	18,53	18,77	18,41	18,89	5M	795
02/07/2020	-4,15%	-0,81	18,71	19,60	18,68	19,97	10M	2.233
01/07/2020	2,20%	0,42	19,52	19,10	19,00	19,77	7M	1.549
30/06/2020	1,38%	0,26	19,10	18,94	18,76	19,25	7M	1.513
29/06/2020	3,01%	0,55	18,84	18,40	18,10	18,87	3M	731
26/06/2020	0,27%	0,05	18,29	18,25	18,02	18,36	3M	751
25/06/2020	-2,41%	-0,45	18,24	18,69	17,95	18,69	5M	1.220
24/06/2020	-1,22%	-0,23	18,69	18,99	18,23	18,99	4M	1.034
23/06/2020	-0,42%	-0,08	18,92	19,10	18,73	19,29	5M	1.088
22/06/2020	2,70%	0,50	19,00	18,66	18,66	19,32	12M	2.450
19/06/2020	3,93%	0,70	18,50	18,05	17,71	18,50	20M	3.200
18/06/2020	-1,39%	-0,25	17,80	18,06	17,68	18,29	13M	2.149
17/06/2020	4,27%	0,74	18,05	17,36	17,36	18,05	12M	2.525
16/06/2020	-1,09%	-0,19	17,31	18,34	16,94	18,36	22M	4.494
15/06/2020	-6,32%	-1,18	17,50	18,45	17,33	18,45	16M	2.374
12/06/2020	-1,63%	-0,31	18,68	18,80	18,16	18,85	7M	1.333
10/06/2020	-2,37%	-0,46	18,99	19,50	18,81	19,59	5M	1.153
09/06/2020	1,04%	0,20	19,45	19,15	18,80	19,45	6M	1.550
08/06/2020	-1,33%	-0,26	19,25	19,52	18,91	19,64	9M	2.190
05/06/2020	-1,56%	-0,31	19,51	19,86	19,44	20,32	6M	1.462
04/06/2020	-0,40%	-0,08	19,82	19,85	19,49	20,12	4M	994
03/06/2020	-2,93%	-0,60	19,90	20,89	19,70	20,91	7M	1.568
02/06/2020	-2,10%	-0,44	20,50	20,99	20,33	21,27	6M	1.138
01/06/2020	3,71%	0,75	20,94	20,19	19,33	20,95	10M	2.425
29/05/2020	0,40%	0,08	20,19	20,08	19,97	20,38	14M	3.407
28/05/2020	-0,45%	-0,09	20,11	20,15	19,91	20,38	9M	1.943
27/05/2020	0,40%	0,08	20,20	20,14	20,04	20,79	8M	1.632
26/05/2020	1,41%	0,28	20,12	19,96	19,95	20,29	9M	1.993
25/05/2020	-1,64%	-0,33	19,84	20,00	19,84	20,24	16M	2.208
22/05/2020	0,35%	0,07	20,17	20,01	19,95	20,35	6M	1.506
21/05/2020	1,52%	0,30	20,10	19,81	19,80	20,45	8M	1.777
20/05/2020	-1,00%	-0,20	19,80	19,95	19,80	20,50	10M	2.418
19/05/2020	5,99%	1,13	20,00	18,98	18,76	20,00	14M	2.416
18/05/2020	0,69%	0,13	18,87	19,00	18,82	19,43	7M	1.773
15/05/2020	2,24%	0,41	18,74	18,49	18,25	18,96	5M	1.186
14/05/2020	3,85%	0,68	18,33	17,52	17,11	18,62	7M	1.510
13/05/2020	-0,84%	-0,15	17,65	18,13	17,25	18,13	5M	845
12/05/2020	-1,11%	-0,20	17,80	18,03	17,75	18,49	3M	745
11/05/2020	-1,64%	-0,30	18,00	18,22	17,75	18,46	4M	841
08/05/2020	1,10%	0,20	18,30	18,49	17,92	18,49	4M	812
07/05/2020	0,95%	0,17	18,10	18,05	17,71	18,68	8M	1.601
06/05/2020	2,05%	0,36	17,93	17,60	17,42	17,94	4M	916
05/05/2020	-0,17%	-0,03	17,57	17,95	17,40	18,30	5M	1.443
04/05/2020	4,45%	0,75	17,60	16,51	16,23	18,10	7M	1.858
30/04/2020	-1,06%	-0,18	16,85	17,00	16,65	17,18	3M	784
29/04/2020	0,65%	0,11	17,03	17,16	16,89	17,31	4M	803
28/04/2020	5,09%	0,82	16,92	16,42	16,20	16,92	6M	1.113
27/04/2020	3,87%	0,60	16,10	16,01	15,62	16,25	7M	1.457
24/04/2020	-1,71%	-0,27	15,50	15,75	14,31	15,83	6M	1.732
23/04/2020	-1,13%	-0,18	15,77	15,99	15,73	16,34	6M	1.324
22/04/2020	5,28%	0,80	15,95	15,30	15,21	15,95	5M	1.112
20/04/2020	1,00%	0,15	15,15	14,88	14,62	15,28	2M	631
17/04/2020	0,60%	0,09	15,00	15,07	14,76	15,20	3M	790
16/04/2020	0,54%	0,08	14,91	15,05	14,45	15,17	4M	606
15/04/2020	1,99%	0,29	14,83	14,40	13,95	15,00	2M	671
14/04/2020	2,76%	0,39	14,54	14,36	14,34	14,81	4M	887
13/04/2020	2,61%	0,36	14,15	13,53	13,52	14,15	2M	420
09/04/2020	-0,79%	-0,11	13,79	13,75	13,57	14,34	3M	740
08/04/2020	4,51%	0,60	13,90	13,57	13,19	13,99	2M	707
07/04/2020	3,91%	0,50	13,30	13,30	13,02	13,78	4M	1.204
06/04/2020	4,15%	0,51	12,80	12,74	12,64	13,21	3M	885
03/04/2020	-5,46%	-0,71	12,29	12,90	11,98	12,97	2M	608
02/04/2020	0,62%	0,08	13,00	13,10	12,47	13,15	3M	815
01/04/2020	-0,39%	-0,05	12,92	12,70	12,43	13,50	3M	792
31/03/2020	1,33%	0,17	12,97	12,95	12,80	13,36	2M	684
30/03/2020	-6,57%	-0,90	12,80	14,49	12,80	14,49	3M	1.165
27/03/2020	0,74%	0,10	13,70	13,43	12,70	13,80	4M	1.008
26/03/2020	2,26%	0,30	13,60	13,02	12,64	14,20	4M	1.068
25/03/2020	25,47%	2,70	13,30	10,80	10,80	13,30	6M	1.373
24/03/2020	2,02%	0,21	10,60	11,10	10,41	11,37	4M	1.338
23/03/2020	-4,94%	-0,54	10,39	10,70	10,03	10,87	2M	811
20/03/2020	0,09%	0,01	10,93	11,60	10,65	11,80	4M	1.718
19/03/2020	-11,58%	-1,43	10,92	12,15	10,77	12,15	8M	2.802
18/03/2020	-4,78%	-0,62	12,35	12,30	11,72	12,52	4M	1.424
17/03/2020	-	-	12,97	13,37	12,73	14,10	6M	2.133

Date,Open,High,Low,Close,Volume
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
21-Sep-20,17.99,17.99,17.30,17.68,3062654
18-Sep-20,18.80,19.14,18.17,18.17,5478450
17-Sep-20,18.21,18.93,17.96,18.93,5244449
16-Sep-20,18.29,18.39,18.00,18.27,2360981
15-Sep-20,18.16,18.44,18.03,18.38,3454954
14-Sep-20,17.56,18.24,17.56,18.24,2023449
11-Sep-20,18.05,18.07,17.50,17.50,3729846
10-Sep-20,18.31,18.31,17.87,18.19,1868333
09-Sep-20,18.17,18.31,17.98,18.26,2363808
08-Sep-20,18.06,18.21,17.81,18.17,3137686
04-Sep-20,18.06,18.43,17.70,18.35,3333359
03-Sep-20,18.45,18.55,17.92,18.00,5605553
02-Sep-20,18.59,18.71,18.43,18.62,2850724
01-Sep-20,17.89,18.54,17.87,18.47,5626705
31-Aug-20,17.72,18.00,17.61,17.89,2370501
28-Aug-20,17.75,17.91,17.61,17.71,2551219
27-Aug-20,17.79,18.11,17.72,17.72,2885424
26-Aug-20,17.99,18.35,17.78,17.88,8520674
25-Aug-20,17.75,18.02,17.60,17.93,5414025
24-Aug-20,17.41,17.70,17.32,17.70,2927898
21-Aug-20,17.60,17.65,17.22,17.39,2999832
20-Aug-20,17.45,17.82,17.23,17.59,3923190
19-Aug-20,17.55,17.85,17.24,17.64,6272131
18-Aug-20,17.17,17.78,16.96,17.49,3738416
17-Aug-20,17.30,17.36,16.87,16.88,4198085
14-Aug-20,17.40,17.79,17.28,17.30,4768160
13-Aug-20,17.54,17.83,17.50,17.68,3905520
12-Aug-20,17.97,18.05,17.37,17.40,4352937
11-Aug-20,17.90,18.07,17.76,17.89,2179666
10-Aug-20,17.55,17.89,17.55,17.76,3023347
07-Aug-20,17.62,17.88,17.56,17.63,2409267
06-Aug-20,17.82,18.07,17.65,17.65,2628581
05-Aug-20,17.51,18.13,17.51,17.77,2598078
04-Aug-20,18.01,18.19,17.48,17.48,4278023
03-Aug-20,18.10,18.39,18.03,18.03,3684033
31-Jul-20,18.64,18.64,17.98,17.98,2559343
30-Jul-20,18.16,18.67,18.16,18.67,2817667
29-Jul-20,18.08,18.46,18.08,18.38,1533572
28-Jul-20,18.46,18.49,17.95,18.19,3389269
27-Jul-20,18.23,18.54,18.11,18.45,3511558
24-Jul-20,17.98,18.23,17.60,18.23,2572836
23-Jul-20,18.15,18.22,17.82,17.98,4161938
22-Jul-20,18.30,18.30,18.07,18.16,2324027
21-Jul-20,18.47,18.47,18.06,18.24,3814639
20-Jul-20,18.39,18.45,18.14,18.39,2968246
17-Jul-20,18.49,18.49,18.12,18.30,3773693
16-Jul-20,18.50,18.56,18.32,18.36,2032961
15-Jul-20,18.71,18.75,18.37,18.64,3423525
14-Jul-20,18.67,18.74,18.33,18.70,1966908
13-Jul-20,18.97,19.11,18.55,18.74,4665297
10-Jul-20,18.45,19.04,18.07,18.79,5168268
09-Jul-20,18.85,18.98,18.21,18.39,5107238
08-Jul-20,19.07,19.25,18.73,18.84,4108413
07-Jul-20,18.90,19.07,18.64,19.03,3751207
06-Jul-20,18.60,19.19,18.44,18.99,6246102
03-Jul-20,18.77,18.89,18.41,18.53,4643363
02-Jul-20,19.60,19.97,18.68,18.71,10392509
01-Jul-20,19.10,19.77,19.00,19.52,7241706
30-Jun-20,18.94,19.25,18.76,19.10,7204929
29-Jun-20,18.40,18.87,18.10,18.84,3306455
26-Jun-20,18.25,18.36,18.02,18.29,2971151
25-Jun-20,18.69,18.69,17.95,18.24,5225930
24-Jun-20,18.99,18.99,18.23,18.69,4466704
23-Jun-20,19.10,19.29,18.73,18.92,5100227
22-Jun-20,18.66,19.32,18.66,19.00,12485034
19-Jun-20,18.05,18.50,17.71,18.50,20489523
18-Jun-20,18.06,18.29,17.68,17.80,12543677
17-Jun-20,17.36,18.05,17.36,18.05,12292171
16-Jun-20,18.34,18.36,16.94,17.31,21506099
15-Jun-20,18.45,18.45,17.33,17.50,15754439
12-Jun-20,18.80,18.85,18.16,18.68,6595576
10-Jun-20,19.50,19.59,18.81,18.99,5404769
09-Jun-20,19.15,19.45,18.80,19.45,6010162
08-Jun-20,19.52,19.64,18.91,19.25,9003476
05-Jun-20,19.86,20.32,19.44,19.51,6327353
04-Jun-20,19.85,20.12,19.49,19.82,4296720
03-Jun-20,20.89,20.91,19.70,19.90,7322402
02-Jun-20,20.99,21.27,20.33,20.50,5866374
01-Jun-20,20.19,20.95,19.33,20.94,10407409
29-May-20,20.08,20.38,19.97,20.19,14067078
28-May-20,20.15,20.38,19.91,20.11,8622757
27-May-20,20.14,20.79,20.04,20.20,7685552
26-May-20,19.96,20.29,19.95,20.12,9476924
25-May-20,20.00,20.24,19.84,19.84,15811776
22-May-20,20.01,20.35,19.95,20.17,6078958
21-May-20,19.81,20.45,19.80,20.10,7639886
20-May-20,19.95,20.50,19.80,19.80,10250481
19-May-20,18.98,20.00,18.76,20.00,14297678
18-May-20,19.00,19.43,18.82,18.87,7157469
15-May-20,18.49,18.96,18.25,18.74,5240763
14-May-20,17.52,18.62,17.11,18.33,7198553
13-May-20,18.13,18.13,17.25,17.65,4656213
12-May-20,18.03,18.49,17.75,17.80,3414429
11-May-20,18.22,18.46,17.75,18.00,3953454
08-May-20,18.49,18.49,17.92,18.30,4059064
07-May-20,18.05,18.68,17.71,18.10,8097586
06-May-20,17.60,17.94,17.42,17.93,4117452
05-May-20,17.95,18.30,17.40,17.57,5070488
04-May-20,16.51,18.10,16.23,17.60,6922309
30-Apr-20,17.00,17.18,16.65,16.85,3217094
29-Apr-20,17.16,17.31,16.89,17.03,3641508
28-Apr-20,16.42,16.92,16.20,16.92,6269617
27-Apr-20,16.01,16.25,15.62,16.10,7132018
24-Apr-20,15.75,15.83,14.31,15.50,5991228
23-Apr-20,15.99,16.34,15.73,15.77,5964390
22-Apr-20,15.30,15.95,15.21,15.95,5252155
20-Apr-20,14.88,15.28,14.62,15.15,2236127
17-Apr-20,15.07,15.20,14.76,15.00,2917654
16-Apr-20,15.05,15.17,14.45,14.91,3763980
15-Apr-20,14.40,15.00,13.95,14.83,2407595
14-Apr-20,14.36,14.81,14.34,14.54,3870204
13-Apr-20,13.53,14.15,13.52,14.15,1957822
09-Apr-20,13.75,14.34,13.57,13.79,3018248
08-Apr-20,13.57,13.99,13.19,13.90,2375446
07-Apr-20,13.30,13.78,13.02,13.30,4071651
06-Apr-20,12.74,13.21,12.64,12.80,3445750
03-Apr-20,12.90,12.97,11.98,12.29,2397455
02-Apr-20,13.10,13.15,12.47,13.00,3048496
01-Apr-20,12.70,13.50,12.43,12.92,3384338
31-Mar-20,12.95,13.36,12.80,12.97,2104509
30-Mar-20,14.49,14.49,12.80,12.80,3168539
27-Mar-20,13.43,13.80,12.70,13.70,3849671
26-Mar-20,13.02,14.20,12.64,13.60,4185233
25-Mar-20,10.80,13.30,10.80,13.30,6342835
24-Mar-20,11.10,11.37,10.41,10.60,3735262
23-Mar-20,10.70,10.87,10.03,10.39,2389216
20-Mar-20,11.60,11.80,10.65,10.93,4397128
19-Mar-20,12.15,12.15,10.77,10.92,7626942
18-Mar-20,12.30,12.52,11.72,12.35,4421747
17-Mar-20,13.37,14.10,12.73,12.97,6059246

*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
cotação moedas / Bitcoin
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...