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
25/01/2022	-1,41%	-0,64	44,81	45,12	44,35	45,78	20M	2.353
24/01/2022	1,36%	0,61	45,45	45,09	43,16	45,81	20M	2.051
21/01/2022	-4,96%	-2,34	44,84	46,94	44,53	46,94	25M	2.173
20/01/2022	1,33%	0,62	47,18	47,17	46,47	47,95	18M	1.910
19/01/2022	1,55%	0,71	46,56	46,17	45,87	47,62	22M	2.231
18/01/2022	0,15%	0,07	45,85	45,77	44,80	46,96	21M	2.222
17/01/2022	-0,26%	-0,12	45,78	45,55	44,70	46,55	19M	1.800
14/01/2022	-2,84%	-1,34	45,90	46,93	45,35	47,12	17M	2.051
13/01/2022	-4,37%	-2,16	47,24	49,10	46,99	49,62	16M	1.581
12/01/2022	4,00%	1,90	49,40	47,83	47,64	50,45	31M	3.167
11/01/2022	2,15%	1,00	47,50	46,47	45,95	47,94	14M	1.908

10/01/2022	-0,81%	-0,38	46,50	46,79	45,17	47,41	18M	2.199
07/01/2022	3,60%	1,63	46,88	45,02	44,80	47,22	21M	2.859
06/01/2022	-0,59%	-0,27	45,25	45,62	44,78	46,50	24M	2.712
05/01/2022	-4,31%	-2,05	45,52	47,58	45,36	47,65	17M	1.754
04/01/2022	-1,80%	-0,87	47,57	48,38	47,33	49,74	26M	2.442
03/01/2022	-0,78%	-0,38	48,44	49,05	47,78	49,61	25M	2.666
30/12/2021	-4,31%	-2,20	48,82	51,40	48,82	52,21	37M	2.561
29/12/2021	0,16%	0,08	51,02	51,00	50,43	51,80	17M	1.552
28/12/2021	1,03%	0,52	50,94	50,10	49,63	51,48	19M	1.723
27/12/2021	4,07%	1,97	50,42	48,48	48,45	50,42	32M	2.894
23/12/2021	-0,70%	-0,34	48,45	49,37	48,45	50,80	26M	2.426
22/12/2021	0,60%	0,29	48,79	48,88	48,35	49,72	18M	1.713
21/12/2021	0,73%	0,35	48,50	48,75	47,60	49,39	23M	2.363
20/12/2021	-3,25%	-1,62	48,15	48,78	46,53	49,09	30M	3.114
17/12/2021	-1,83%	-0,93	49,77	50,93	48,51	50,94	32M	3.163
16/12/2021	-0,53%	-0,27	50,70	52,41	49,78	52,69	24M	2.299
15/12/2021	0,45%	0,23	50,97	50,74	48,77	50,97	30M	3.272
14/12/2021	-4,16%	-2,20	50,74	53,19	49,70	54,24	56M	4.845
13/12/2021	8,82%	4,29	52,94	49,37	49,01	53,27	49M	4.939
10/12/2021	-2,52%	-1,26	48,65	50,00	48,02	50,98	20M	2.098
09/12/2021	1,40%	0,69	49,91	48,73	48,01	50,49	28M	2.473
08/12/2021	-0,36%	-0,18	49,22	49,22	48,52	50,83	26M	2.403
07/12/2021	4,95%	2,33	49,40	48,01	48,01	49,90	28M	3.538
06/12/2021	6,25%	2,77	47,07	44,37	43,81	47,38	27M	3.156
03/12/2021	-1,42%	-0,64	44,30	45,18	43,91	47,65	25M	2.688
02/12/2021	2,32%	1,02	44,94	44,36	43,61	45,79	24M	2.866
01/12/2021	1,06%	0,46	43,92	44,16	43,41	45,52	36M	3.802
30/11/2021	-2,18%	-0,97	43,46	44,18	43,12	46,47	33M	3.721
29/11/2021	2,37%	1,03	44,43	44,32	44,06	45,74	18M	2.225
26/11/2021	-3,19%	-1,43	43,40	43,60	42,71	43,96	21M	2.258
25/11/2021	2,59%	1,13	44,83	43,73	42,86	45,38	20M	2.500
24/11/2021	-3,53%	-1,60	43,70	45,66	43,28	46,65	48M	4.578
23/11/2021	-6,81%	-3,31	45,30	49,30	45,30	50,70	34M	3.513
22/11/2021	4,07%	1,90	48,61	47,69	47,20	50,04	33M	3.404
19/11/2021	-0,11%	-0,05	46,71	46,98	46,39	48,66	17M	1.933
18/11/2021	0,43%	0,20	46,76	46,56	45,60	47,69	26M	3.116
17/11/2021	-1,85%	-0,88	46,56	47,44	45,90	48,68	22M	2.607
16/11/2021	-2,77%	-1,35	47,44	49,10	46,25	49,25	25M	2.874
12/11/2021	-3,10%	-1,56	48,79	50,40	48,79	51,50	29M	2.683
11/11/2021	8,61%	3,99	50,35	46,92	46,80	51,41	46M	3.479
10/11/2021	-2,30%	-1,09	46,36	47,39	45,75	47,95	27M	2.574
09/11/2021	-0,11%	-0,05	47,45	48,00	46,77	48,29	19M	2.053
08/11/2021	2,93%	1,35	47,50	46,15	45,96	48,99	15M	1.791
05/11/2021	-0,26%	-0,12	46,15	46,11	45,55	47,60	25M	2.706
04/11/2021	0,00%	0,00	46,27	46,16	45,32	46,86	25M	2.730
03/11/2021	-3,40%	-1,63	46,27	47,47	45,76	47,93	24M	2.898
01/11/2021	1,05%	0,50	47,90	47,45	46,81	48,70	16M	1.884
29/10/2021	-2,93%	-1,43	47,40	48,85	47,22	49,02	33M	3.932
28/10/2021	-2,63%	-1,32	48,83	50,01	48,74	50,20	24M	2.517
27/10/2021	-7,18%	-3,88	50,15	54,31	50,15	54,31	42M	3.629
26/10/2021	0,61%	0,33	54,03	53,24	53,24	54,95	24M	2.322
25/10/2021	4,60%	2,36	53,70	51,78	51,72	54,40	26M	2.743
22/10/2021	-1,31%	-0,68	51,34	51,50	49,62	52,57	27M	2.791
21/10/2021	-0,90%	-0,47	52,02	51,80	50,60	52,24	21M	2.142
20/10/2021	-2,81%	-1,52	52,49	54,02	51,60	54,36	27M	2.241
19/10/2021	-1,21%	-0,66	54,01	54,99	53,15	55,60	28M	2.922
18/10/2021	-0,85%	-0,47	54,67	54,58	54,04	55,98	23M	2.300
15/10/2021	1,49%	0,81	55,14	54,35	54,03	55,68	19M	1.634
14/10/2021	-0,31%	-0,17	54,33	54,76	53,81	55,36	17M	1.620
13/10/2021	-2,61%	-1,46	54,50	55,60	54,50	55,61	24M	2.169
11/10/2021	6,61%	3,47	55,96	53,48	53,05	56,29	58M	3.963
08/10/2021	4,06%	2,05	52,49	51,56	50,75	52,69	23M	2.270
07/10/2021	1,49%	0,74	50,44	50,06	49,57	51,02	26M	3.183
06/10/2021	-2,36%	-1,20	49,70	50,00	48,86	50,49	31M	3.498
05/10/2021	-2,55%	-1,33	50,90	52,59	50,90	53,21	25M	2.522
04/10/2021	-5,16%	-2,84	52,23	54,33	52,23	55,68	26M	2.415
01/10/2021	-1,73%	-0,97	55,07	56,03	54,26	56,48	34M	3.202
30/09/2021	2,67%	1,46	56,04	55,12	55,00	57,27	45M	3.767
29/09/2021	4,46%	2,33	54,58	52,65	52,25	55,08	30M	2.664
28/09/2021	-6,13%	-3,41	52,25	55,48	51,35	55,54	40M	3.722
27/09/2021	0,29%	0,16	55,66	55,77	54,54	56,30	27M	2.785
24/09/2021	3,53%	1,89	55,50	53,48	52,10	55,50	31M	2.496
23/09/2021	5,24%	2,67	53,61	51,14	50,43	54,51	38M	3.388
22/09/2021	1,60%	0,80	50,94	51,95	50,83	52,50	36M	3.372
21/09/2021	0,30%	0,15	50,14	50,50	48,40	51,31	49M	4.357
20/09/2021	-6,93%	-3,72	49,99	52,02	49,17	52,65	61M	5.212
17/09/2021	-4,23%	-2,37	53,71	56,08	53,71	56,50	116M	3.572
16/09/2021	-5,11%	-3,02	56,08	58,99	55,57	60,30	58M	5.911
15/09/2021	6,54%	3,63	59,10	54,63	54,39	59,46	95M	6.329
14/09/2021	6,90%	3,58	55,47	52,11	52,10	56,19	47M	3.841
13/09/2021	0,27%	0,14	51,89	51,90	50,95	53,78	29M	3.290
10/09/2021	0,72%	0,37	51,75	52,13	51,56	53,20	21M	2.402
09/09/2021	1,12%	0,57	51,38	50,66	49,78	51,80	25M	2.302
08/09/2021	-1,42%	-0,73	50,81	51,15	50,46	52,93	37M	4.054
06/09/2021	-2,18%	-1,15	51,54	51,81	50,52	52,82	28M	2.376
03/09/2021	0,23%	0,12	52,69	53,72	51,47	54,66	48M	3.693
02/09/2021	-3,98%	-2,18	52,57	55,48	52,22	56,14	43M	3.085
01/09/2021	-1,86%	-1,04	54,75	55,78	53,97	56,30	24M	2.266
31/08/2021	-0,55%	-0,31	55,79	56,53	55,30	57,20	47M	3.526
30/08/2021	5,77%	3,06	56,10	53,39	53,25	56,88	55M	4.306
27/08/2021	2,99%	1,54	53,04	51,96	51,55	53,80	25M	2.158
26/08/2021	-0,96%	-0,50	51,50	52,01	51,31	52,69	17M	1.807
25/08/2021	0,78%	0,40	52,00	51,60	51,55	52,88	23M	2.059
24/08/2021	3,84%	1,91	51,60	50,02	50,02	52,15	28M	3.030
23/08/2021	5,95%	2,79	49,69	47,68	47,22	50,15	37M	3.800
20/08/2021	2,63%	1,20	46,90	45,75	45,20	47,01	21M	2.209
19/08/2021	-3,79%	-1,80	45,70	46,85	45,06	46,85	30M	3.322
18/08/2021	2,30%	1,07	47,50	45,91	45,32	48,02	24M	2.622
17/08/2021	-4,60%	-2,24	46,43	47,83	44,53	47,83	48M	5.171
16/08/2021	-6,60%	-3,44	48,67	51,94	47,17	51,94	47M	4.432
13/08/2021	-1,68%	-0,89	52,11	52,88	52,11	54,20	41M	3.487
12/08/2021	1,44%	0,75	53,00	52,40	52,38	53,99	27M	2.558
11/08/2021	0,11%	0,06	52,25	51,90	51,20	52,73	27M	2.318
10/08/2021	-0,55%	-0,29	52,19	52,78	51,71	53,41	25M	2.078
09/08/2021	0,27%	0,14	52,48	52,00	50,92	52,58	20M	2.066
06/08/2021	-0,15%	-0,08	52,34	52,49	51,46	53,00	16M	1.298
05/08/2021	-0,59%	-0,31	52,42	53,44	51,74	53,44	16M	1.436
04/08/2021	-0,92%	-0,49	52,73	53,54	52,07	54,29	21M	2.147
03/08/2021	-0,49%	-0,26	53,22	53,51	49,65	54,36	33M	2.985
02/08/2021	3,42%	1,77	53,48	52,00	51,81	54,15	35M	3.175
30/07/2021	-0,67%	-0,35	51,71	52,15	51,54	53,10	33M	2.950
29/07/2021	0,25%	0,13	52,06	52,66	52,03	53,80	35M	3.112
28/07/2021	3,57%	1,79	51,93	51,07	50,71	52,29	25M	2.346
27/07/2021	-3,84%	-2,00	50,14	52,14	48,78	52,14	27M	2.246
26/07/2021	2,10%	1,07	52,14	51,13	51,05	52,87	25M	2.186
23/07/2021	-1,22%	-0,63	51,07	51,70	51,03	51,86	14M	1.207
22/07/2021	0,35%	0,18	51,70	51,90	50,90	52,38	25M	2.152
21/07/2021	2,94%	1,47	51,52	50,89	50,68	52,30	36M	3.211
20/07/2021	2,35%	1,15	50,05	49,12	48,65	50,65	23M	2.046
19/07/2021	-0,95%	-0,47	48,90	49,24	48,00	49,79	25M	2.458
16/07/2021	0,71%	0,35	49,37	49,28	48,66	49,95	23M	2.042
15/07/2021	4,48%	2,10	49,02	46,93	46,92	49,30	34M	3.167
14/07/2021	-	-	46,92	46,10	45,80	47,88	43M	4.342

Date,Open,High,Low,Close,Volume
25-Jan-22,45.12,45.78,44.35,44.81,19733426
24-Jan-22,45.09,45.81,43.16,45.45,19648462
21-Jan-22,46.94,46.94,44.53,44.84,24656479
20-Jan-22,47.17,47.95,46.47,47.18,17623454
19-Jan-22,46.17,47.62,45.87,46.56,21748486
18-Jan-22,45.77,46.96,44.80,45.85,20541776
17-Jan-22,45.55,46.55,44.70,45.78,18863427
14-Jan-22,46.93,47.12,45.35,45.90,17386267
13-Jan-22,49.10,49.62,46.99,47.24,15911533
12-Jan-22,47.83,50.45,47.64,49.40,31341131
11-Jan-22,46.47,47.94,45.95,47.50,14388130
10-Jan-22,46.79,47.41,45.17,46.50,18457544
07-Jan-22,45.02,47.22,44.80,46.88,21475396
06-Jan-22,45.62,46.50,44.78,45.25,23685077
05-Jan-22,47.58,47.65,45.36,45.52,16658008
04-Jan-22,48.38,49.74,47.33,47.57,26068678
03-Jan-22,49.05,49.61,47.78,48.44,24717420
30-Dec-21,51.40,52.21,48.82,48.82,37415158
29-Dec-21,51.00,51.80,50.43,51.02,16775963
28-Dec-21,50.10,51.48,49.63,50.94,18604755
27-Dec-21,48.48,50.42,48.45,50.42,31502372
23-Dec-21,49.37,50.80,48.45,48.45,25896767
22-Dec-21,48.88,49.72,48.35,48.79,18279530
21-Dec-21,48.75,49.39,47.60,48.50,22603942
20-Dec-21,48.78,49.09,46.53,48.15,30361043
17-Dec-21,50.93,50.94,48.51,49.77,31728916
16-Dec-21,52.41,52.69,49.78,50.70,23529211
15-Dec-21,50.74,50.97,48.77,50.97,30377016
14-Dec-21,53.19,54.24,49.70,50.74,55554628
13-Dec-21,49.37,53.27,49.01,52.94,48848179
10-Dec-21,50.00,50.98,48.02,48.65,20333595
09-Dec-21,48.73,50.49,48.01,49.91,27652994
08-Dec-21,49.22,50.83,48.52,49.22,26173792
07-Dec-21,48.01,49.90,48.01,49.40,28277202
06-Dec-21,44.37,47.38,43.81,47.07,26663476
03-Dec-21,45.18,47.65,43.91,44.30,24767112
02-Dec-21,44.36,45.79,43.61,44.94,24136399
01-Dec-21,44.16,45.52,43.41,43.92,35695121
30-Nov-21,44.18,46.47,43.12,43.46,33253420
29-Nov-21,44.32,45.74,44.06,44.43,18336159
26-Nov-21,43.60,43.96,42.71,43.40,20648517
25-Nov-21,43.73,45.38,42.86,44.83,20097507
24-Nov-21,45.66,46.65,43.28,43.70,47759992
23-Nov-21,49.30,50.70,45.30,45.30,34181579
22-Nov-21,47.69,50.04,47.20,48.61,32641277
19-Nov-21,46.98,48.66,46.39,46.71,17054477
18-Nov-21,46.56,47.69,45.60,46.76,26005217
17-Nov-21,47.44,48.68,45.90,46.56,21845413
16-Nov-21,49.10,49.25,46.25,47.44,25082212
12-Nov-21,50.40,51.50,48.79,48.79,29071591
11-Nov-21,46.92,51.41,46.80,50.35,45949550
10-Nov-21,47.39,47.95,45.75,46.36,27448009
09-Nov-21,48.00,48.29,46.77,47.45,18823562
08-Nov-21,46.15,48.99,45.96,47.50,15180844
05-Nov-21,46.11,47.60,45.55,46.15,24565599
04-Nov-21,46.16,46.86,45.32,46.27,24827698
03-Nov-21,47.47,47.93,45.76,46.27,24074120
01-Nov-21,47.45,48.70,46.81,47.90,16354635
29-Oct-21,48.85,49.02,47.22,47.40,33223668
28-Oct-21,50.01,50.20,48.74,48.83,24018820
27-Oct-21,54.31,54.31,50.15,50.15,41909381
26-Oct-21,53.24,54.95,53.24,54.03,24182807
25-Oct-21,51.78,54.40,51.72,53.70,25638847
22-Oct-21,51.50,52.57,49.62,51.34,27101340
21-Oct-21,51.80,52.24,50.60,52.02,20969816
20-Oct-21,54.02,54.36,51.60,52.49,27372993
19-Oct-21,54.99,55.60,53.15,54.01,28382478
18-Oct-21,54.58,55.98,54.04,54.67,23123178
15-Oct-21,54.35,55.68,54.03,55.14,18848566
14-Oct-21,54.76,55.36,53.81,54.33,16710873
13-Oct-21,55.60,55.61,54.50,54.50,23757403
11-Oct-21,53.48,56.29,53.05,55.96,58479700
08-Oct-21,51.56,52.69,50.75,52.49,22593434
07-Oct-21,50.06,51.02,49.57,50.44,26486508
06-Oct-21,50.00,50.49,48.86,49.70,31194632
05-Oct-21,52.59,53.21,50.90,50.90,24662219
04-Oct-21,54.33,55.68,52.23,52.23,26389065
01-Oct-21,56.03,56.48,54.26,55.07,34011589
30-Sep-21,55.12,57.27,55.00,56.04,45047473
29-Sep-21,52.65,55.08,52.25,54.58,29797246
28-Sep-21,55.48,55.54,51.35,52.25,39900636
27-Sep-21,55.77,56.30,54.54,55.66,27017746
24-Sep-21,53.48,55.50,52.10,55.50,30978059
23-Sep-21,51.14,54.51,50.43,53.61,37733322
22-Sep-21,51.95,52.50,50.83,50.94,35660568
21-Sep-21,50.50,51.31,48.40,50.14,48888443
20-Sep-21,52.02,52.65,49.17,49.99,60780069
17-Sep-21,56.08,56.50,53.71,53.71,116018334
16-Sep-21,58.99,60.30,55.57,56.08,58275020
15-Sep-21,54.63,59.46,54.39,59.10,95205959
14-Sep-21,52.11,56.19,52.10,55.47,46986455
13-Sep-21,51.90,53.78,50.95,51.89,29252960
10-Sep-21,52.13,53.20,51.56,51.75,20893355
09-Sep-21,50.66,51.80,49.78,51.38,24575634
08-Sep-21,51.15,52.93,50.46,50.81,37366869
06-Sep-21,51.81,52.82,50.52,51.54,27691851
03-Sep-21,53.72,54.66,51.47,52.69,48460116
02-Sep-21,55.48,56.14,52.22,52.57,43327257
01-Sep-21,55.78,56.30,53.97,54.75,23507533
31-Aug-21,56.53,57.20,55.30,55.79,47349112
30-Aug-21,53.39,56.88,53.25,56.10,55222013
27-Aug-21,51.96,53.80,51.55,53.04,24726368
26-Aug-21,52.01,52.69,51.31,51.50,16782961
25-Aug-21,51.60,52.88,51.55,52.00,23299565
24-Aug-21,50.02,52.15,50.02,51.60,28178285
23-Aug-21,47.68,50.15,47.22,49.69,37129852
20-Aug-21,45.75,47.01,45.20,46.90,20886773
19-Aug-21,46.85,46.85,45.06,45.70,29878229
18-Aug-21,45.91,48.02,45.32,47.50,24408468
17-Aug-21,47.83,47.83,44.53,46.43,47732124
16-Aug-21,51.94,51.94,47.17,48.67,46915619
13-Aug-21,52.88,54.20,52.11,52.11,41451711
12-Aug-21,52.40,53.99,52.38,53.00,27011260
11-Aug-21,51.90,52.73,51.20,52.25,27128115
10-Aug-21,52.78,53.41,51.71,52.19,24659592
09-Aug-21,52.00,52.58,50.92,52.48,19753781
06-Aug-21,52.49,53.00,51.46,52.34,15724305
05-Aug-21,53.44,53.44,51.74,52.42,16156888
04-Aug-21,53.54,54.29,52.07,52.73,20562725
03-Aug-21,53.51,54.36,49.65,53.22,33170288
02-Aug-21,52.00,54.15,51.81,53.48,34560312
30-Jul-21,52.15,53.10,51.54,51.71,33480105
29-Jul-21,52.66,53.80,52.03,52.06,34853915
28-Jul-21,51.07,52.29,50.71,51.93,24551114
27-Jul-21,52.14,52.14,48.78,50.14,27360513
26-Jul-21,51.13,52.87,51.05,52.14,24728131
23-Jul-21,51.70,51.86,51.03,51.07,14159167
22-Jul-21,51.90,52.38,50.90,51.70,25435568
21-Jul-21,50.89,52.30,50.68,51.52,36070709
20-Jul-21,49.12,50.65,48.65,50.05,22859687
19-Jul-21,49.24,49.79,48.00,48.90,24880570
16-Jul-21,49.28,49.95,48.66,49.37,22534943
15-Jul-21,46.93,49.30,46.92,49.02,33784000
14-Jul-21,46.10,47.88,45.80,46.92,42531988

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FESA4

cotações, gráficos e mais...