papéis
login
mais

Cotação atual, histórico e gráfico do papel: FESA4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: fesa4

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
09/04/20212,28%0,7935,4834,4534,3036,4314M1.978
08/04/2021-1,14%-0,4034,6935,1334,1835,4310M1.299
07/04/20212,51%0,8635,0934,2634,1335,5011M1.594
06/04/20210,35%0,1234,2334,1733,6534,8511M1.771
05/04/20212,22%0,7434,1133,6333,6335,0912M1.720
01/04/2021-2,05%-0,7033,3734,8032,9134,8016M1.789
31/03/2021-2,60%-0,9134,0734,9833,1035,4317M1.875
30/03/20211,89%0,6534,9834,0033,9035,6418M2.930
29/03/20218,91%2,8134,3331,6531,2734,6232M4.161
26/03/20212,01%0,6231,5230,6030,3531,729M1.477
25/03/20210,72%0,2230,9030,3429,6731,299M1.413
24/03/20210,07%0,0230,6830,6430,2231,106M1.257
23/03/2021-2,67%-0,8430,6631,4930,1031,4910M1.566
22/03/2021-0,32%-0,1031,5031,7230,2432,1018M2.810
19/03/20214,19%1,2731,6030,4329,5631,6012M1.697
18/03/2021-2,63%-0,8230,3331,1629,8531,5611M1.874
17/03/2021-0,83%-0,2631,1531,4130,5431,5612M2.396
16/03/20214,25%1,2831,4130,2130,2131,6013M1.902
15/03/20211,52%0,4530,1329,9329,5430,339M1.387
12/03/2021-1,40%-0,4229,6830,0729,3730,4411M1.889
11/03/20211,69%0,5030,1030,0029,0031,1019M2.512
10/03/2021-1,66%-0,5029,6029,9429,1530,7914M2.379
09/03/20213,29%0,9630,1029,0027,7230,1017M2.697
08/03/20211,89%0,5429,1428,5927,8930,1738M5.712
05/03/202110,21%2,6528,6025,8625,4328,6022M2.874
04/03/2021-2,44%-0,6525,9526,8625,6727,2014M2.336
03/03/2021-7,57%-2,1826,6028,0025,5528,6027M4.292
02/03/20211,80%0,5128,7828,3926,7428,7822M3.716
01/03/20218,07%2,1128,2728,0026,9128,5028M3.699
26/02/20211,40%0,3626,1626,2625,8227,4616M2.123
25/02/20212,83%0,7125,8025,0924,4526,7011M1.619
24/02/2021-0,40%-0,1025,0925,1924,8825,426M1.074
23/02/20211,61%0,4025,1924,9824,4525,507M754
22/02/2021-3,05%-0,7824,7924,9924,2925,268M1.172
19/02/20213,44%0,8525,5724,8524,7825,7511M1.449
18/02/20213,91%0,9324,7223,9123,8124,9811M1.620
17/02/20212,37%0,5523,7923,0223,0023,795M686
12/02/20211,40%0,3223,2422,7522,7523,243M428
11/02/20213,71%0,8222,9222,3722,3723,304M515
10/02/2021-3,49%-0,8022,1022,9021,9423,085M594
09/02/2021-1,67%-0,3922,9023,2722,5223,384M605
08/02/20213,65%0,8223,2922,5022,4923,387M881
05/02/20213,22%0,7022,4721,9821,5022,503M484
04/02/20212,69%0,5721,7721,4321,3021,903M549
03/02/2021-1,53%-0,3321,2021,6121,2022,005M1.191
02/02/20210,28%0,0621,5321,7721,4722,054M1.032
01/02/20210,94%0,2021,4721,4621,0322,146M1.534
29/01/2021-0,93%-0,2021,2721,4121,0522,003M575
28/01/2021-0,74%-0,1621,4721,3820,5921,638M982
27/01/2021-3,18%-0,7121,6322,3021,6022,454M578
26/01/2021-4,49%-1,0522,3423,6522,1723,745M823
22/01/2021-0,04%-0,0123,3923,1222,4423,976M859
21/01/20215,12%1,1423,4022,1021,5923,759M1.268
20/01/20213,20%0,6922,2621,8421,4122,453M407
19/01/2021-0,05%-0,0121,5721,6821,3622,154M632
18/01/20211,51%0,3221,5821,4921,2721,753M427
15/01/2021-2,88%-0,6321,2621,6021,0221,854M543
14/01/2021-1,84%-0,4121,8922,4821,8822,575M782
13/01/2021-0,45%-0,1022,3022,4721,6923,266M779
12/01/2021-1,28%-0,2922,4022,5922,1122,834M582
11/01/20210,44%0,1022,6922,3421,6722,804M621
08/01/2021-1,31%-0,3022,5922,9122,2523,789M1.028
07/01/20218,69%1,8322,8921,3020,8422,9521M3.121
06/01/20218,67%1,6821,0619,4419,3621,8319M2.555
05/01/2021-0,36%-0,0719,3819,4518,8919,503M459
04/01/20211,78%0,3419,4519,5019,2019,563M503
30/12/2020-3,24%-0,6419,1119,5619,0219,564M469
29/12/20201,23%0,2419,7519,6019,2019,915M666
28/12/20203,23%0,6119,5118,9218,8919,706M838
23/12/20203,17%0,5818,9018,6318,5718,902M331
22/12/2020-3,07%-0,5818,3218,6918,3219,002M351
21/12/20201,56%0,2918,9018,4018,0319,005M793
18/12/2020-1,01%-0,1918,6118,7018,5719,003M656
17/12/2020-0,42%-0,0818,8018,9518,7119,054M580
16/12/20201,02%0,1918,8818,6718,1518,884M745
15/12/20202,19%0,4018,6918,2918,2918,954M916
14/12/20201,72%0,3118,2918,3118,1818,856M569
11/12/2020-0,17%-0,0317,9818,0017,9018,305M658
10/12/2020-0,17%-0,0318,0118,0017,9518,473M516
09/12/2020-2,17%-0,4018,0418,4617,9618,584M687
08/12/2020-0,49%-0,0918,4418,5318,3518,663M495
07/12/2020-5,22%-1,0218,5318,8918,5018,896M1.024
04/12/20201,66%0,3219,5519,2319,2319,968M1.541
03/12/20200,42%0,0819,2319,3319,0419,355M1.014
02/12/20200,74%0,1419,1519,0218,9919,274M874
01/12/20200,11%0,0219,0119,0518,9019,446M1.046
30/11/20202,59%0,4818,9918,7018,4519,106M961
27/11/20202,27%0,4118,5118,4018,4018,885M956
26/11/20200,89%0,1618,1017,9417,8018,405M713
25/11/2020-0,33%-0,0617,9417,9817,7118,154M537
24/11/20202,80%0,4918,0017,5117,4018,005M993
23/11/2020-1,02%-0,1817,5117,7717,5117,803M743
20/11/2020-0,79%-0,1417,6917,8517,5017,933M406
19/11/20201,60%0,2817,8317,5017,3817,833M517
18/11/2020-0,85%-0,1517,5517,6517,3117,724M827
17/11/20200,68%0,1217,7017,6017,5817,882M613
16/11/20200,46%0,0817,5817,7117,2617,896M1.373
13/11/2020-4,79%-0,8817,5018,2917,5018,298M1.789
12/11/2020-2,91%-0,5518,3818,6018,3718,912M572
11/11/2020-0,42%-0,0818,9318,8218,6019,023M587
10/11/2020-0,78%-0,1519,0119,1518,5019,154M1.012
09/11/20201,54%0,2919,1619,1418,6719,253M742
06/11/20201,45%0,2718,8718,5018,4918,962M434
05/11/20200,87%0,1618,6018,6218,4519,053M688
04/11/2020-0,05%-0,0118,4418,4518,1618,613M690
03/11/20201,49%0,2718,4518,2817,9218,574M789
30/10/2020-0,49%-0,0918,1817,9217,6718,273M817
29/10/20201,67%0,3018,2717,9017,2518,283M826
28/10/2020-7,08%-1,3717,9719,1417,9019,145M980
27/10/2020-0,57%-0,1119,3419,4219,1019,785M1.155
26/10/20201,89%0,3619,4519,0918,8019,454M883
23/10/20201,81%0,3419,0918,8018,6719,498M1.644
22/10/2020-0,32%-0,0618,7518,8018,6119,004M678
21/10/20201,18%0,2218,8118,5818,4618,812M574
20/10/20200,38%0,0718,5918,6018,3718,652M644
19/10/2020-1,80%-0,3418,5218,8818,3419,113M673
16/10/20200,43%0,0818,8618,8618,6318,862M399
15/10/20200,11%0,0218,7818,5118,5118,832M420
14/10/20200,86%0,1618,7618,6018,5918,843M658
13/10/2020-1,17%-0,2218,6018,8218,5019,043M914
09/10/20201,02%0,1918,8218,7018,4818,893M869
08/10/20202,64%0,4818,6318,1917,9918,635M669
07/10/20201,79%0,3218,1517,8217,7818,163M677
06/10/2020-1,82%-0,3317,8318,1917,8318,405M1.051
05/10/20201,91%0,3418,1617,8117,5518,167M547
02/10/20200,68%0,1217,8217,6917,3417,827M1.469
01/10/20201,49%0,2617,7017,3517,1917,703M758
30/09/20201,10%0,1917,4417,3517,1917,494M494
29/09/2020-0,35%-0,0617,2517,2016,9417,603M809
28/09/2020-2,37%-0,4217,3117,7817,3117,845M1.126
25/09/20200,97%0,1717,7317,5817,4117,763M597
24/09/2020-1,13%-0,2017,5617,7717,5318,004M1.066
23/09/20201,25%0,2217,7617,7017,4017,852M537
22/09/2020--17,5417,5117,3717,793M668


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito