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
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	-2,41%	-0,32	12,97	13,37	12,73	14,10	6M	2.133
16/03/2020	-6,67%	-0,95	13,29	12,61	12,32	13,50	4M	992
13/03/2020	7,96%	1,05	14,24	14,31	13,05	14,54	6M	1.189
12/03/2020	-7,76%	-1,11	13,19	13,09	12,67	13,69	7M	1.558
11/03/2020	-8,92%	-1,40	14,30	15,52	13,86	15,52	8M	2.013
10/03/2020	5,37%	0,80	15,70	15,85	14,81	15,90	8M	2.137
09/03/2020	-8,87%	-1,45	14,90	15,49	14,53	15,80	9M	2.409
06/03/2020	-4,66%	-0,80	16,35	16,76	16,05	16,94	11M	2.417
05/03/2020	-4,99%	-0,90	17,15	17,74	16,96	17,94	7M	1.496
04/03/2020	0,00%	0,00	18,05	17,70	17,11	18,14	17M	3.334
03/03/2020	-1,90%	-0,35	18,05	18,51	17,96	19,09	6M	1.310
02/03/2020	3,14%	0,56	18,40	17,95	17,87	18,40	8M	2.493
28/02/2020	-2,03%	-0,37	17,84	18,05	17,54	18,13	10M	2.278
27/02/2020	-3,14%	-0,59	18,21	18,51	18,21	18,89	7M	1.887
26/02/2020	-6,70%	-1,35	18,80	19,25	18,74	19,25	6M	1.252
21/02/2020	-0,25%	-0,05	20,15	20,14	19,73	20,15	5M	980
20/02/2020	0,10%	0,02	20,20	20,22	20,01	20,33	3M	373
19/02/2020	-2,51%	-0,52	20,18	20,80	20,15	20,83	8M	1.751
18/02/2020	4,33%	0,86	20,70	19,70	19,66	20,94	11M	1.781
17/02/2020	0,66%	0,13	19,84	19,62	19,62	19,92	3M	496
14/02/2020	-0,45%	-0,09	19,71	19,90	19,54	19,92	3M	611
13/02/2020	-0,10%	-0,02	19,80	19,67	19,30	19,80	2M	477
12/02/2020	2,01%	0,39	19,82	19,43	19,42	19,82	3M	689
11/02/2020	3,57%	0,67	19,43	18,83	18,83	19,43	5M	1.198
10/02/2020	-2,55%	-0,49	18,76	19,26	18,76	19,34	6M	983
07/02/2020	-2,68%	-0,53	19,25	19,77	19,25	19,77	5M	867
06/02/2020	-0,60%	-0,12	19,78	20,00	19,57	20,00	5M	1.434
05/02/2020	0,96%	0,19	19,90	20,01	19,71	20,01	5M	1.257
04/02/2020	-0,45%	-0,09	19,71	19,95	19,62	20,22	7M	1.725
03/02/2020	1,54%	0,30	19,80	19,51	19,36	19,80	8M	2.255
31/01/2020	-1,91%	-0,38	19,50	19,82	19,41	19,88	6M	1.569
30/01/2020	-2,31%	-0,47	19,88	20,00	19,53	20,01	10M	2.466
29/01/2020	-2,16%	-0,45	20,35	20,95	20,07	21,23	11M	2.561
28/01/2020	0,97%	0,20	20,80	20,63	20,50	20,88	8M	1.662
27/01/2020	-4,10%	-0,88	20,60	21,19	20,60	21,19	11M	2.309
24/01/2020	-1,01%	-0,22	21,48	21,85	21,27	21,90	6M	1.929
23/01/2020	-0,96%	-0,21	21,70	21,91	21,33	21,96	7M	1.376
22/01/2020	1,01%	0,22	21,91	21,80	21,69	21,98	5M	1.034
21/01/2020	-0,73%	-0,16	21,69	21,79	21,61	21,97	9M	1.542
20/01/2020	0,23%	0,05	21,85	21,80	21,60	21,96	7M	1.328
17/01/2020	1,49%	0,32	21,80	21,56	21,52	21,87	8M	1.800
16/01/2020	2,29%	0,48	21,48	21,10	21,10	21,70	10M	1.497
15/01/2020	2,94%	0,60	21,00	20,42	20,40	21,16	13M	1.861
14/01/2020	1,64%	0,33	20,40	20,10	20,07	20,47	7M	1.242
13/01/2020	1,06%	0,21	20,07	20,03	19,76	20,11	8M	1.764
10/01/2020	1,79%	0,35	19,86	19,69	19,49	20,16	6M	1.477
09/01/2020	-1,91%	-0,38	19,51	19,91	19,51	19,95	7M	1.742
08/01/2020	1,02%	0,20	19,89	19,70	19,48	19,97	8M	1.957
07/01/2020	0,36%	0,07	19,69	19,72	19,29	19,78	7M	1.411
06/01/2020	-1,46%	-0,29	19,62	19,90	19,56	19,90	7M	1.163
03/01/2020	0,61%	0,12	19,91	19,59	19,56	19,98	4M	775
02/01/2020	-1,10%	-0,22	19,79	20,18	19,49	20,18	11M	1.937
30/12/2019	-2,34%	-0,48	20,01	20,43	20,01	20,47	4M	735
27/12/2019	-0,39%	-0,08	20,49	20,69	20,30	20,69	4M	813
26/12/2019	1,08%	0,22	20,57	20,52	20,38	20,64	4M	690
23/12/2019	5,55%	1,07	20,35	19,47	19,40	20,43	11M	1.725
20/12/2019	-	-	19,28	19,55	18,93	19,69	26M	2.163

Date,Open,High,Low,Close,Volume
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
16-Mar-20,12.61,13.50,12.32,13.29,3774370
13-Mar-20,14.31,14.54,13.05,14.24,5529148
12-Mar-20,13.09,13.69,12.67,13.19,7013083
11-Mar-20,15.52,15.52,13.86,14.30,8192439
10-Mar-20,15.85,15.90,14.81,15.70,7536291
09-Mar-20,15.49,15.80,14.53,14.90,9356382
06-Mar-20,16.76,16.94,16.05,16.35,10595903
05-Mar-20,17.74,17.94,16.96,17.15,6770021
04-Mar-20,17.70,18.14,17.11,18.05,16780432
03-Mar-20,18.51,19.09,17.96,18.05,6091103
02-Mar-20,17.95,18.40,17.87,18.40,8367069
28-Feb-20,18.05,18.13,17.54,17.84,9575367
27-Feb-20,18.51,18.89,18.21,18.21,7090511
26-Feb-20,19.25,19.25,18.74,18.80,6189619
21-Feb-20,20.14,20.15,19.73,20.15,4573654
20-Feb-20,20.22,20.33,20.01,20.20,2771774
19-Feb-20,20.80,20.83,20.15,20.18,7682911
18-Feb-20,19.70,20.94,19.66,20.70,10543487
17-Feb-20,19.62,19.92,19.62,19.84,2791592
14-Feb-20,19.90,19.92,19.54,19.71,2656303
13-Feb-20,19.67,19.80,19.30,19.80,2490303
12-Feb-20,19.43,19.82,19.42,19.82,3200178
11-Feb-20,18.83,19.43,18.83,19.43,4911514
10-Feb-20,19.26,19.34,18.76,18.76,6377578
07-Feb-20,19.77,19.77,19.25,19.25,4580607
06-Feb-20,20.00,20.00,19.57,19.78,5438092
05-Feb-20,20.01,20.01,19.71,19.90,5046922
04-Feb-20,19.95,20.22,19.62,19.71,7171451
03-Feb-20,19.51,19.80,19.36,19.80,7718026
31-Jan-20,19.82,19.88,19.41,19.50,6200375
30-Jan-20,20.00,20.01,19.53,19.88,9952525
29-Jan-20,20.95,21.23,20.07,20.35,10776718
28-Jan-20,20.63,20.88,20.50,20.80,7945808
27-Jan-20,21.19,21.19,20.60,20.60,10739583
24-Jan-20,21.85,21.90,21.27,21.48,6365661
23-Jan-20,21.91,21.96,21.33,21.70,6652515
22-Jan-20,21.80,21.98,21.69,21.91,4573731
21-Jan-20,21.79,21.97,21.61,21.69,8667357
20-Jan-20,21.80,21.96,21.60,21.85,7328735
17-Jan-20,21.56,21.87,21.52,21.80,8349843
16-Jan-20,21.10,21.70,21.10,21.48,9976667
15-Jan-20,20.42,21.16,20.40,21.00,12734205
14-Jan-20,20.10,20.47,20.07,20.40,6803106
13-Jan-20,20.03,20.11,19.76,20.07,8216879
10-Jan-20,19.69,20.16,19.49,19.86,6173374
09-Jan-20,19.91,19.95,19.51,19.51,6514502
08-Jan-20,19.70,19.97,19.48,19.89,7728784
07-Jan-20,19.72,19.78,19.29,19.69,7288233
06-Jan-20,19.90,19.90,19.56,19.62,6587834
03-Jan-20,19.59,19.98,19.56,19.91,3991291
02-Jan-20,20.18,20.18,19.49,19.79,10726568
30-Dec-19,20.43,20.47,20.01,20.01,3655992
27-Dec-19,20.69,20.69,20.30,20.49,3733257
26-Dec-19,20.52,20.64,20.38,20.57,4210375
23-Dec-19,19.47,20.43,19.40,20.35,10965104
20-Dec-19,19.55,19.69,18.93,19.28,25836695

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...