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
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	-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	-	-	18,53	18,77	18,41	18,89	5M	795

Date,Open,High,Low,Close,Volume
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
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

*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...