ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
17/02/20251,02%0,087,937,857,808,004M1.506
14/02/20252,88%0,227,857,637,637,902M1.162
13/02/20250,26%0,027,637,657,597,682M788
12/02/2025-1,04%-0,087,617,697,587,692M912
11/02/20250,13%0,017,697,697,647,812M739
10/02/20250,92%0,077,687,657,657,752M695
07/02/2025-1,68%-0,137,617,767,617,802M878
06/02/20250,91%0,077,747,647,647,802M925
05/02/2025-0,78%-0,067,677,747,657,782M858
04/02/2025-0,13%-0,017,737,717,707,862M1.332
03/02/2025-0,64%-0,057,747,797,707,814M1.763
31/01/2025-3,83%-0,317,798,107,778,153M1.380
30/01/20253,98%0,318,107,847,838,104M1.646
29/01/20250,00%0,007,797,867,727,893M1.786
28/01/2025-1,52%-0,127,797,917,757,922M997
27/01/20252,06%0,167,917,707,707,922M841
24/01/20251,44%0,117,757,657,617,802M1.025
23/01/2025-2,43%-0,197,647,807,597,953M1.106
22/01/20252,49%0,197,837,697,627,833M1.066
21/01/2025-0,13%-0,017,647,657,627,722M1.159
20/01/2025-0,39%-0,037,657,677,577,803M881
17/01/20250,00%0,007,687,707,627,822M1.191
16/01/2025-1,54%-0,127,687,797,627,822M723
15/01/20254,00%0,307,807,537,537,862M1.236
14/01/20250,00%0,007,507,507,467,571M680
13/01/2025-0,40%-0,037,507,537,467,703M1.701
10/01/2025-0,79%-0,067,537,637,467,663M1.306
09/01/20250,26%0,027,597,657,577,792M986
08/01/2025-1,17%-0,097,577,637,567,692M1.271
07/01/2025-1,54%-0,127,667,747,647,883M1.645
06/01/20252,64%0,207,787,607,607,953M1.459
03/01/2025-3,44%-0,277,587,857,557,857M2.660
02/01/2025-4,15%-0,347,858,207,858,244M2.024
30/12/20241,36%0,118,198,087,988,254M1.850
27/12/20240,37%0,038,088,127,958,122M965
26/12/20240,00%0,008,058,147,988,204M1.687
23/12/2024-0,37%-0,038,058,107,958,184M1.703
20/12/20244,12%0,328,087,657,628,116M1.908
19/12/20242,51%0,197,767,637,577,806M2.016
18/12/2024-7,34%-0,607,577,867,437,877M2.754
17/12/20240,49%0,048,178,148,008,244M1.823
16/12/20240,37%0,038,138,118,118,334M1.423
13/12/20240,75%0,068,108,057,988,174M2.052
12/12/2024-4,17%-0,358,048,417,958,415M1.688
11/12/20245,27%0,428,398,098,088,458M2.427
10/12/20244,73%0,367,977,677,678,005M2.201
09/12/20240,40%0,037,617,587,537,765M1.881
06/12/2024-2,82%-0,227,587,767,547,805M2.167
05/12/20240,52%0,047,807,807,807,912M1.042
04/12/2024-1,52%-0,127,767,887,767,934M1.946
03/12/2024-1,13%-0,097,887,967,878,094M1.653
02/12/20242,18%0,177,977,837,757,973M1.531
29/11/20240,39%0,037,807,777,647,804M2.105
28/11/2024-1,27%-0,107,777,947,637,945M2.045
27/11/2024-1,13%-0,097,878,097,858,093M1.399
26/11/20241,92%0,157,967,817,818,113M1.269
25/11/2024-1,51%-0,127,817,937,817,993M871
22/11/20240,13%0,017,937,927,787,962M838
21/11/2024-1,12%-0,097,927,997,808,003M1.328
19/11/20243,22%0,258,017,807,808,064M1.782
18/11/20242,51%0,197,767,607,577,895M2.502
14/11/2024-3,69%-0,297,577,807,577,833M1.216
13/11/2024-0,25%-0,027,867,917,717,912M1.271
12/11/20242,34%0,187,887,707,707,996M2.169
11/11/20240,00%0,007,707,707,527,713M1.154
08/11/2024-1,79%-0,147,707,797,687,864M2.088
07/11/2024-2,24%-0,187,847,907,768,032M1.185
06/11/20241,13%0,098,027,907,758,036M1.859
05/11/20243,39%0,267,937,677,657,934M1.585
04/11/20244,35%0,327,677,367,367,694M1.460
01/11/2024-2,78%-0,217,357,577,327,585M2.831
31/10/20240,40%0,037,567,507,507,654M1.197
30/10/20240,13%0,017,537,577,537,652M824
29/10/2024-0,27%-0,027,527,497,487,592M1.440
28/10/20241,07%0,087,547,537,487,622M1.049
25/10/20240,67%0,057,467,387,387,552M914
24/10/20240,54%0,047,417,397,297,484M1.589
23/10/2024-0,94%-0,077,377,447,347,444M1.824
22/10/2024-2,75%-0,217,447,677,437,707M3.304
21/10/20240,00%0,007,657,657,657,724M791
18/10/20240,00%0,007,657,667,657,732M1.183
17/10/2024-0,13%-0,017,657,677,637,693M1.318
16/10/2024-0,13%-0,017,667,677,627,712M1.000
15/10/2024-0,65%-0,057,677,777,647,802M1.166
14/10/20240,78%0,067,727,647,627,795M2.295
11/10/2024-0,78%-0,067,667,747,637,742M858
10/10/20240,92%0,077,727,727,647,758M2.016
09/10/2024-0,91%-0,077,657,727,617,724M1.405
08/10/2024-0,64%-0,057,727,757,657,764M1.611
07/10/2024-1,40%-0,117,777,837,767,925M1.973
04/10/20240,00%0,007,887,937,757,934M1.519
03/10/2024-1,50%-0,127,887,927,828,023M1.348
02/10/20244,17%0,328,007,747,738,009M3.126
01/10/20240,00%0,007,687,687,627,706M1.988
30/09/20240,00%0,007,687,797,637,846M2.213
27/09/2024-2,66%-0,217,687,897,687,965M2.636
26/09/20243,00%0,237,897,807,737,946M2.018
25/09/2024-4,25%-0,347,668,067,658,066M1.807
24/09/20244,44%0,348,007,737,718,109M2.865
23/09/2024-0,78%-0,067,667,737,637,775M1.826
20/09/2024-2,89%-0,237,727,917,727,946M2.617
19/09/2024-0,25%-0,027,957,977,908,034M1.524
18/09/20240,76%0,067,977,907,868,074M1.387
17/09/20240,38%0,037,917,937,837,963M895
16/09/2024-1,01%-0,087,888,037,888,032M812
13/09/20240,76%0,067,967,977,928,063M1.051
12/09/2024-0,88%-0,077,907,987,867,994M1.099
11/09/20241,14%0,097,977,897,838,025M2.127
10/09/20240,64%0,057,887,877,767,933M1.558
09/09/20240,13%0,017,837,877,807,873M1.556
06/09/2024-2,25%-0,187,827,907,817,985M2.664
05/09/2024-0,12%-0,018,007,987,938,136M2.362
04/09/20242,17%0,178,017,907,868,054M1.553
03/09/2024-2,97%-0,247,848,087,848,139M3.069
02/09/2024-0,86%-0,078,088,318,068,334M1.595
30/08/20241,24%0,108,158,078,008,159M2.775
29/08/20240,00%0,008,058,108,038,164M1.741
28/08/2024-1,47%-0,128,058,177,988,177M2.874
27/08/2024-0,97%-0,088,178,278,098,275M1.708
26/08/2024-1,20%-0,108,258,368,258,443M1.361
23/08/2024-1,53%-0,138,358,578,258,576M2.779
22/08/2024-1,05%-0,098,488,608,468,604M1.655
21/08/20240,47%0,048,578,538,508,685M1.848
20/08/20240,12%0,018,538,488,378,564M1.693
19/08/20243,27%0,278,528,258,258,627M2.392
16/08/2024-1,08%-0,098,258,368,188,363M1.668
15/08/20243,22%0,268,348,138,048,396M2.051
14/08/20240,62%0,058,088,037,958,105M2.161
13/08/2024-0,25%-0,028,038,087,988,125M1.878
12/08/20240,50%0,048,058,088,058,235M1.330
09/08/2024-0,99%-0,088,018,157,998,196M1.867
08/08/20240,00%0,008,098,088,008,143M1.076
07/08/20240,25%0,028,098,167,988,164M1.842
06/08/2024--8,078,007,938,173M1.185


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito