Cotação atual, histórico e gráfico do papel: FESA4

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
11-Jul-25,6.86,6.86,6.78,6.83,3223398
10-Jul-25,6.75,7.04,6.72,6.81,5013945
09-Jul-25,6.93,6.93,6.76,6.76,2758541
08-Jul-25,6.90,6.91,6.85,6.87,2493095
07-Jul-25,6.91,6.95,6.84,6.87,3308092
04-Jul-25,7.00,7.01,6.92,6.94,2433786
03-Jul-25,6.93,7.06,6.92,6.99,3007577
02-Jul-25,7.01,7.14,6.86,6.92,3965695
01-Jul-25,6.80,7.11,6.77,7.09,8629632
27-Jun-25,6.82,6.90,6.74,6.80,2759711
26-Jun-25,6.65,6.86,6.65,6.79,2416627
25-Jun-25,6.75,6.75,6.64,6.65,3415845
24-Jun-25,6.80,6.86,6.72,6.72,4614989
23-Jun-25,6.85,6.85,6.71,6.79,3704434
20-Jun-25,6.96,6.98,6.76,6.79,8939201
18-Jun-25,6.99,7.08,6.99,7.04,1808908
17-Jun-25,7.15,7.15,7.00,7.04,2562298
16-Jun-25,7.07,7.19,7.06,7.15,2067399
13-Jun-25,7.10,7.10,6.98,7.02,2077370
12-Jun-25,7.01,7.09,7.01,7.02,1492717
11-Jun-25,7.06,7.11,7.01,7.07,2274018
10-Jun-25,7.12,7.20,7.00,7.05,4151175
09-Jun-25,7.06,7.12,6.91,7.06,4064591
06-Jun-25,7.01,7.11,7.00,7.06,3545750
05-Jun-25,6.99,7.09,6.96,7.05,3025705
04-Jun-25,7.06,7.12,6.95,6.98,2994425
03-Jun-25,6.90,7.05,6.89,7.01,2812678
02-Jun-25,7.03,7.06,6.90,6.92,3530011
30-May-25,7.07,7.10,6.95,7.02,4202591
29-May-25,7.11,7.11,7.03,7.06,1679261
28-May-25,7.11,7.14,7.02,7.06,2077043
27-May-25,7.05,7.15,7.05,7.15,3001607
26-May-25,6.95,7.09,6.95,7.01,4106627
23-May-25,6.97,7.05,6.82,6.92,4515061
22-May-25,6.84,7.02,6.81,7.02,8032305
21-May-25,6.86,6.91,6.79,6.82,7326469
20-May-25,7.01,7.06,6.92,6.92,6783692
19-May-25,7.04,7.13,6.96,7.04,6496540
16-May-25,7.00,7.06,6.98,7.04,3983079
15-May-25,7.01,7.13,7.01,7.08,4286911
14-May-25,7.00,7.10,7.00,7.06,5599877
13-May-25,7.22,7.38,7.01,7.05,13448343
12-May-25,7.21,7.57,7.21,7.54,8925995
09-May-25,7.12,7.27,7.12,7.20,2891882
08-May-25,7.13,7.32,7.10,7.15,3991230
07-May-25,7.08,7.13,7.05,7.08,2746123
06-May-25,7.21,7.22,7.05,7.08,2602447
05-May-25,7.20,7.28,7.00,7.20,4259955
02-May-25,7.25,7.30,7.19,7.20,4337422
30-Apr-25,7.27,7.30,7.20,7.25,2419582
29-Apr-25,7.21,7.43,7.19,7.34,3053738
28-Apr-25,7.26,7.33,7.16,7.18,1695198
25-Apr-25,7.39,7.39,7.24,7.26,1397489
24-Apr-25,7.25,7.36,7.15,7.33,2949213
23-Apr-25,7.17,7.35,7.16,7.20,2086978
22-Apr-25,7.16,7.23,7.09,7.16,2105603
17-Apr-25,7.23,7.36,7.12,7.21,5754314
16-Apr-25,7.10,7.24,7.04,7.14,2364930
15-Apr-25,7.21,7.23,7.09,7.11,1342952
14-Apr-25,7.14,7.27,7.04,7.20,2955959
11-Apr-25,6.90,7.09,6.83,7.09,2171982
10-Apr-25,7.13,7.13,6.79,6.90,3962004
09-Apr-25,6.62,7.16,6.62,7.11,6385419
08-Apr-25,6.91,7.03,6.60,6.67,7852572
07-Apr-25,6.91,7.05,6.82,6.89,4611743
04-Apr-25,7.11,7.12,6.92,7.02,6589670
03-Apr-25,7.14,7.31,7.06,7.11,5023790
02-Apr-25,7.26,7.37,7.15,7.17,4361632
01-Apr-25,7.32,7.37,7.22,7.27,4991119
31-Mar-25,7.30,7.39,7.24,7.26,5354978
28-Mar-25,7.59,7.59,7.35,7.36,4663293
27-Mar-25,7.55,7.70,7.52,7.57,4171822
26-Mar-25,7.56,7.63,7.52,7.53,2566583
25-Mar-25,7.63,7.69,7.56,7.58,3659756
24-Mar-25,7.66,7.74,7.60,7.64,2419305
21-Mar-25,7.78,7.79,7.61,7.63,3524199
20-Mar-25,7.84,7.85,7.75,7.78,3567461
19-Mar-25,7.90,7.94,7.81,7.85,3075888
18-Mar-25,7.93,7.94,7.78,7.85,3764273
17-Mar-25,7.85,7.93,7.79,7.87,4484683
14-Mar-25,7.63,7.93,7.61,7.80,7651602
13-Mar-25,7.46,7.78,7.45,7.66,4425425
12-Mar-25,7.47,7.57,7.44,7.50,2567175
11-Mar-25,7.68,7.68,7.52,7.52,2159995
10-Mar-25,7.69,7.71,7.45,7.61,5476898
07-Mar-25,7.48,7.80,7.47,7.71,3128281
06-Mar-25,7.50,7.62,7.48,7.58,2375184
05-Mar-25,7.45,7.58,7.45,7.50,1595826
28-Feb-25,7.62,7.62,7.43,7.46,3508175
27-Feb-25,7.51,7.63,7.46,7.55,3028123
26-Feb-25,7.60,7.66,7.51,7.51,1466436
25-Feb-25,7.57,7.60,7.51,7.60,1782450
24-Feb-25,7.78,7.78,7.54,7.54,2508361
21-Feb-25,7.86,7.86,7.65,7.74,2734681
20-Feb-25,7.95,7.97,7.79,7.87,1659986
19-Feb-25,7.80,8.01,7.78,7.90,2342105
18-Feb-25,7.92,8.00,7.83,7.84,1778789
17-Feb-25,7.85,8.00,7.80,7.93,3627399
14-Feb-25,7.63,7.90,7.63,7.85,2385364
13-Feb-25,7.65,7.68,7.59,7.63,1524076
12-Feb-25,7.69,7.69,7.58,7.61,1618492
11-Feb-25,7.69,7.81,7.64,7.69,1555867
10-Feb-25,7.65,7.75,7.65,7.68,1692438
07-Feb-25,7.76,7.80,7.61,7.61,2016505
06-Feb-25,7.64,7.80,7.64,7.74,2272412
05-Feb-25,7.74,7.78,7.65,7.67,2124880
04-Feb-25,7.71,7.86,7.70,7.73,2189219
03-Feb-25,7.79,7.81,7.70,7.74,3750098
31-Jan-25,8.10,8.15,7.77,7.79,3493971
30-Jan-25,7.84,8.10,7.83,8.10,4003408
29-Jan-25,7.86,7.89,7.72,7.79,2859914
28-Jan-25,7.91,7.92,7.75,7.79,2011742
27-Jan-25,7.70,7.92,7.70,7.91,1905698
24-Jan-25,7.65,7.80,7.61,7.75,2209374
23-Jan-25,7.80,7.95,7.59,7.64,2991886
22-Jan-25,7.69,7.83,7.62,7.83,2833301
21-Jan-25,7.65,7.72,7.62,7.64,2157837
20-Jan-25,7.67,7.80,7.57,7.65,2648498
17-Jan-25,7.70,7.82,7.62,7.68,2137983
16-Jan-25,7.79,7.82,7.62,7.68,1526403
15-Jan-25,7.53,7.86,7.53,7.80,2337376
14-Jan-25,7.50,7.57,7.46,7.50,1309214
13-Jan-25,7.53,7.70,7.46,7.50,2979004
10-Jan-25,7.63,7.66,7.46,7.53,2688636
09-Jan-25,7.65,7.79,7.57,7.59,2240387
08-Jan-25,7.63,7.69,7.56,7.57,2230433
07-Jan-25,7.74,7.88,7.64,7.66,2789092
06-Jan-25,7.60,7.95,7.60,7.78,3176067
03-Jan-25,7.85,7.85,7.55,7.58,6783004
02-Jan-25,8.20,8.24,7.85,7.85,4315878
30-Dec-24,8.08,8.25,7.98,8.19,4088557
27-Dec-24,8.12,8.12,7.95,8.08,2423902
26-Dec-24,8.14,8.20,7.98,8.05,3949545
23-Dec-24,8.10,8.18,7.95,8.05,4254798