Cotação atual, histórico e gráfico do papel: FESA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | -2,08% | -0,39 | 18,33 | 18,79 | 18,18 | 18,80 | 4M | 889 |
| 12/09/2019 | 0,86% | 0,16 | 18,72 | 18,56 | 18,46 | 19,03 | 7M | 1.094 |
| 11/09/2019 | 0,00% | 0,00 | 18,56 | 18,56 | 18,31 | 18,56 | 4M | 775 |
| 10/09/2019 | -0,43% | -0,08 | 18,56 | 18,64 | 18,41 | 18,64 | 8M | 999 |
| 09/09/2019 | -1,69% | -0,32 | 18,64 | 18,98 | 18,45 | 19,17 | 5M | 1.015 |
| 06/09/2019 | -1,40% | -0,27 | 18,96 | 19,20 | 18,70 | 19,20 | 3M | 715 |
| 05/09/2019 | 0,00% | 0,00 | 19,23 | 19,23 | 19,20 | 19,80 | 7M | 1.246 |
| 04/09/2019 | 6,24% | 1,13 | 19,23 | 18,24 | 18,15 | 19,23 | 6M | 1.086 |
| 03/09/2019 | 0,56% | 0,10 | 18,10 | 18,11 | 17,98 | 18,35 | 4M | 974 |
| 02/09/2019 | 1,98% | 0,35 | 18,00 | 17,87 | 17,81 | 18,19 | 8M | 1.801 |
| 30/08/2019 | -4,08% | -0,75 | 17,65 | 18,65 | 17,65 | 19,30 | 13M | 1.624 |
| 29/08/2019 | 2,51% | 0,45 | 18,40 | 17,96 | 17,96 | 19,06 | 5M | 1.010 |
| 28/08/2019 | 1,99% | 0,35 | 17,95 | 17,65 | 17,37 | 17,95 | 2M | 501 |
| 27/08/2019 | 1,38% | 0,24 | 17,60 | 17,36 | 17,35 | 18,00 | 2M | 550 |
| 26/08/2019 | -4,35% | -0,79 | 17,36 | 18,14 | 17,20 | 18,15 | 6M | 1.235 |
| 23/08/2019 | -2,42% | -0,45 | 18,15 | 18,59 | 18,09 | 18,60 | 5M | 992 |
| 22/08/2019 | -1,64% | -0,31 | 18,60 | 19,00 | 18,60 | 19,24 | 3M | 748 |
| 21/08/2019 | 0,64% | 0,12 | 18,91 | 19,14 | 18,74 | 19,58 | 5M | 993 |
| 20/08/2019 | -0,58% | -0,11 | 18,79 | 18,88 | 18,42 | 18,88 | 8M | 1.572 |
| 19/08/2019 | -2,98% | -0,58 | 18,90 | 19,60 | 18,85 | 19,78 | 5M | 1.206 |
| 16/08/2019 | -4,18% | -0,85 | 19,48 | 20,03 | 19,22 | 20,03 | 9M | 1.924 |
| 15/08/2019 | -10,20% | -2,31 | 20,33 | 22,00 | 20,12 | 22,00 | 14M | 2.202 |
| 14/08/2019 | -1,57% | -0,36 | 22,64 | 23,01 | 22,22 | 23,29 | 3M | 737 |
| 13/08/2019 | 1,77% | 0,40 | 23,00 | 22,70 | 22,45 | 23,23 | 3M | 596 |
| 12/08/2019 | -0,22% | -0,05 | 22,60 | 22,65 | 22,05 | 22,71 | 2M | 484 |
| 09/08/2019 | -1,65% | -0,38 | 22,65 | 23,03 | 22,65 | 23,35 | 5M | 759 |
| 08/08/2019 | 2,36% | 0,53 | 23,03 | 22,50 | 22,50 | 23,07 | 3M | 727 |
| 07/08/2019 | 0,58% | 0,13 | 22,50 | 22,40 | 22,21 | 22,68 | 3M | 655 |
| 06/08/2019 | 0,99% | 0,22 | 22,37 | 22,24 | 22,08 | 22,48 | 2M | 564 |
| 05/08/2019 | -0,72% | -0,16 | 22,15 | 22,31 | 21,73 | 22,31 | 4M | 755 |
| 02/08/2019 | -1,24% | -0,28 | 22,31 | 22,90 | 21,83 | 22,90 | 5M | 966 |
| 01/08/2019 | 0,18% | 0,04 | 22,59 | 22,74 | 22,41 | 23,17 | 5M | 943 |
| 31/07/2019 | -0,84% | -0,19 | 22,55 | 22,61 | 22,23 | 22,90 | 3M | 794 |
| 30/07/2019 | 1,97% | 0,44 | 22,74 | 22,39 | 22,26 | 22,83 | 2M | 416 |
| 29/07/2019 | -0,22% | -0,05 | 22,30 | 22,49 | 22,24 | 22,56 | 2M | 349 |
| 26/07/2019 | -0,67% | -0,15 | 22,35 | 22,71 | 22,12 | 22,79 | 5M | 828 |
| 25/07/2019 | -2,13% | -0,49 | 22,50 | 22,99 | 22,49 | 23,00 | 4M | 741 |
| 24/07/2019 | -0,43% | -0,10 | 22,99 | 23,09 | 22,55 | 23,11 | 4M | 924 |
| 23/07/2019 | 1,05% | 0,24 | 23,09 | 22,86 | 22,83 | 23,21 | 4M | 830 |
| 22/07/2019 | -0,22% | -0,05 | 22,85 | 22,90 | 22,81 | 23,12 | 2M | 439 |
| 19/07/2019 | -0,69% | -0,16 | 22,90 | 23,10 | 22,72 | 23,38 | 2M | 561 |
| 18/07/2019 | 0,70% | 0,16 | 23,06 | 22,98 | 22,90 | 23,20 | 2M | 372 |
| 17/07/2019 | -1,55% | -0,36 | 22,90 | 23,54 | 22,85 | 23,54 | 4M | 900 |
| 16/07/2019 | -2,64% | -0,63 | 23,26 | 23,88 | 23,05 | 24,05 | 5M | 1.021 |
| 15/07/2019 | 1,19% | 0,28 | 23,89 | 23,80 | 23,79 | 24,20 | 4M | 767 |
| 12/07/2019 | -1,13% | -0,27 | 23,61 | 23,99 | 23,41 | 24,50 | 7M | 1.363 |
| 11/07/2019 | 3,11% | 0,72 | 23,88 | 23,33 | 23,21 | 23,99 | 8M | 1.334 |
| 10/07/2019 | 0,78% | 0,18 | 23,16 | 23,33 | 23,01 | 23,58 | 7M | 1.076 |
| 08/07/2019 | 1,41% | 0,32 | 22,98 | 22,68 | 22,65 | 23,41 | 4M | 744 |
| 05/07/2019 | -1,90% | -0,44 | 22,66 | 23,23 | 22,31 | 23,23 | 9M | 1.756 |
| 04/07/2019 | -0,39% | -0,09 | 23,10 | 23,25 | 23,01 | 23,58 | 6M | 1.113 |
| 03/07/2019 | 1,09% | 0,25 | 23,19 | 22,95 | 22,95 | 23,25 | 5M | 1.033 |
| 02/07/2019 | 0,75% | 0,17 | 22,94 | 22,80 | 22,78 | 23,23 | 6M | 1.295 |
| 01/07/2019 | 3,03% | 0,67 | 22,77 | 22,80 | 22,28 | 22,99 | 6M | 1.274 |
| 28/06/2019 | 3,95% | 0,84 | 22,10 | 21,36 | 21,36 | 22,10 | 4M | 834 |
| 27/06/2019 | -0,79% | -0,17 | 21,26 | 21,44 | 21,20 | 21,59 | 2M | 417 |
| 26/06/2019 | -0,51% | -0,11 | 21,43 | 21,65 | 21,34 | 21,73 | 2M | 439 |
| 25/06/2019 | -0,19% | -0,04 | 21,54 | 21,65 | 21,26 | 21,75 | 3M | 436 |
| 24/06/2019 | 1,17% | 0,25 | 21,58 | 21,21 | 21,21 | 21,74 | 3M | 688 |
| 21/06/2019 | 1,09% | 0,23 | 21,33 | 21,26 | 21,18 | 21,41 | 3M | 666 |
| 19/06/2019 | -1,17% | -0,25 | 21,10 | 21,44 | 21,01 | 21,44 | 3M | 502 |
| 18/06/2019 | -0,65% | -0,14 | 21,35 | 21,60 | 21,26 | 21,94 | 4M | 526 |
| 17/06/2019 | -0,32% | -0,07 | 21,49 | 21,59 | 20,57 | 21,59 | 6M | 973 |
| 14/06/2019 | -2,27% | -0,50 | 21,56 | 22,07 | 21,50 | 22,21 | 4M | 861 |
| 13/06/2019 | -0,05% | -0,01 | 22,06 | 22,24 | 22,06 | 22,50 | 3M | 670 |
| 12/06/2019 | -2,99% | -0,68 | 22,07 | 22,75 | 22,07 | 22,94 | 2M | 489 |
| 11/06/2019 | 4,36% | 0,95 | 22,75 | 21,98 | 21,94 | 22,84 | 4M | 834 |
| 10/06/2019 | -0,41% | -0,09 | 21,80 | 21,78 | 21,60 | 22,10 | 3M | 562 |
| 07/06/2019 | -2,71% | -0,61 | 21,89 | 22,29 | 21,81 | 22,40 | 5M | 924 |
| 06/06/2019 | 0,31% | 0,07 | 22,50 | 22,43 | 22,32 | 22,88 | 4M | 603 |
| 05/06/2019 | -0,36% | -0,08 | 22,43 | 22,73 | 22,32 | 22,88 | 5M | 999 |
| 04/06/2019 | -2,93% | -0,68 | 22,51 | 23,15 | 22,51 | 23,41 | 5M | 929 |
| 03/06/2019 | 1,13% | 0,26 | 23,19 | 23,04 | 22,94 | 23,45 | 3M | 801 |
| 31/05/2019 | -2,26% | -0,53 | 22,93 | 23,32 | 22,83 | 23,44 | 7M | 1.478 |
| 30/05/2019 | 3,94% | 0,89 | 23,46 | 22,59 | 22,26 | 23,46 | 10M | 1.648 |
| 29/05/2019 | 5,22% | 1,12 | 22,57 | 21,51 | 21,42 | 22,57 | 12M | 1.950 |
| 28/05/2019 | -0,60% | -0,13 | 21,45 | 21,41 | 21,39 | 22,46 | 20M | 1.721 |
| 27/05/2019 | 0,61% | 0,13 | 21,58 | 21,45 | 21,45 | 21,95 | 3M | 754 |
| 24/05/2019 | 1,42% | 0,30 | 21,45 | 21,16 | 21,05 | 21,64 | 4M | 986 |
| 23/05/2019 | -3,69% | -0,81 | 21,15 | 21,62 | 21,15 | 21,82 | 4M | 1.255 |
| 22/05/2019 | 0,87% | 0,19 | 21,96 | 21,76 | 21,00 | 22,08 | 10M | 2.057 |
| 21/05/2019 | 9,18% | 1,83 | 21,77 | 19,98 | 19,84 | 21,79 | 14M | 2.629 |
| 20/05/2019 | 4,95% | 0,94 | 19,94 | 19,06 | 18,90 | 19,94 | 4M | 1.055 |
| 17/05/2019 | 1,88% | 0,35 | 19,00 | 18,69 | 18,69 | 19,24 | 4M | 1.052 |
| 16/05/2019 | -4,06% | -0,79 | 18,65 | 19,44 | 18,65 | 19,44 | 6M | 1.362 |
| 15/05/2019 | 3,02% | 0,57 | 19,44 | 18,86 | 18,57 | 19,44 | 3M | 907 |
| 14/05/2019 | -0,42% | -0,08 | 18,87 | 19,01 | 18,67 | 19,15 | 5M | 1.299 |
| 13/05/2019 | -4,73% | -0,94 | 18,95 | 19,89 | 18,89 | 19,89 | 8M | 2.020 |
| 10/05/2019 | 0,35% | 0,07 | 19,89 | 20,00 | 19,65 | 20,00 | 3M | 953 |
| 09/05/2019 | -1,25% | -0,25 | 19,82 | 20,07 | 19,75 | 20,07 | 2M | 582 |
| 08/05/2019 | 1,31% | 0,26 | 20,07 | 19,89 | 19,61 | 20,10 | 5M | 1.389 |
| 07/05/2019 | -2,17% | -0,44 | 19,81 | 20,35 | 19,71 | 20,35 | 5M | 1.145 |
| 06/05/2019 | -0,83% | -0,17 | 20,25 | 20,40 | 20,17 | 20,40 | 2M | 345 |
| 03/05/2019 | -2,30% | -0,48 | 20,42 | 20,80 | 20,42 | 20,90 | 3M | 691 |
| 02/05/2019 | -1,28% | -0,27 | 20,90 | 21,06 | 20,60 | 21,09 | 5M | 1.188 |
| 30/04/2019 | 4,03% | 0,82 | 21,17 | 20,35 | 20,35 | 21,18 | 4M | 1.197 |
| 29/04/2019 | 1,24% | 0,25 | 20,35 | 20,12 | 20,10 | 20,45 | 2M | 528 |
| 26/04/2019 | -3,09% | -0,64 | 20,10 | 20,70 | 20,00 | 20,74 | 5M | 1.098 |
| 25/04/2019 | 2,67% | 0,54 | 20,74 | 20,24 | 19,98 | 20,74 | 4M | 705 |
| 24/04/2019 | 0,85% | 0,17 | 20,20 | 20,14 | 20,08 | 20,34 | 3M | 770 |
| 23/04/2019 | -0,60% | -0,12 | 20,03 | 20,15 | 20,01 | 20,35 | 3M | 549 |
Date,Open,High,Low,Close,Volume
13-Sep-19,18.79,18.80,18.18,18.33,4072668
12-Sep-19,18.56,19.03,18.46,18.72,7457377
11-Sep-19,18.56,18.56,18.31,18.56,4085103
10-Sep-19,18.64,18.64,18.41,18.56,7883129
09-Sep-19,18.98,19.17,18.45,18.64,5421133
06-Sep-19,19.20,19.20,18.70,18.96,2526240
05-Sep-19,19.23,19.80,19.20,19.23,6968834
04-Sep-19,18.24,19.23,18.15,19.23,6463268
03-Sep-19,18.11,18.35,17.98,18.10,4088575
02-Sep-19,17.87,18.19,17.81,18.00,8279326
30-Aug-19,18.65,19.30,17.65,17.65,12952163
29-Aug-19,17.96,19.06,17.96,18.40,4887583
28-Aug-19,17.65,17.95,17.37,17.95,1554733
27-Aug-19,17.36,18.00,17.35,17.60,2276835
26-Aug-19,18.14,18.15,17.20,17.36,5641331
23-Aug-19,18.59,18.60,18.09,18.15,4847759
22-Aug-19,19.00,19.24,18.60,18.60,3011547
21-Aug-19,19.14,19.58,18.74,18.91,5142502
20-Aug-19,18.88,18.88,18.42,18.79,7753900
19-Aug-19,19.60,19.78,18.85,18.90,5082104
16-Aug-19,20.03,20.03,19.22,19.48,8926062
15-Aug-19,22.00,22.00,20.12,20.33,14073096
14-Aug-19,23.01,23.29,22.22,22.64,3311195
13-Aug-19,22.70,23.23,22.45,23.00,2864404
12-Aug-19,22.65,22.71,22.05,22.60,1878902
09-Aug-19,23.03,23.35,22.65,22.65,4552753
08-Aug-19,22.50,23.07,22.50,23.03,3052242
07-Aug-19,22.40,22.68,22.21,22.50,2825006
06-Aug-19,22.24,22.48,22.08,22.37,2091650
05-Aug-19,22.31,22.31,21.73,22.15,3590845
02-Aug-19,22.90,22.90,21.83,22.31,4892707
01-Aug-19,22.74,23.17,22.41,22.59,4672706
31-Jul-19,22.61,22.90,22.23,22.55,3499706
30-Jul-19,22.39,22.83,22.26,22.74,1870104
29-Jul-19,22.49,22.56,22.24,22.30,2075613
26-Jul-19,22.71,22.79,22.12,22.35,5013211
25-Jul-19,22.99,23.00,22.49,22.50,3774617
24-Jul-19,23.09,23.11,22.55,22.99,3995152
23-Jul-19,22.86,23.21,22.83,23.09,3614837
22-Jul-19,22.90,23.12,22.81,22.85,2057480
19-Jul-19,23.10,23.38,22.72,22.90,2259660
18-Jul-19,22.98,23.20,22.90,23.06,1936535
17-Jul-19,23.54,23.54,22.85,22.90,4251488
16-Jul-19,23.88,24.05,23.05,23.26,5171899
15-Jul-19,23.80,24.20,23.79,23.89,3840803
12-Jul-19,23.99,24.50,23.41,23.61,7297326
11-Jul-19,23.33,23.99,23.21,23.88,7503947
10-Jul-19,23.33,23.58,23.01,23.16,7254216
08-Jul-19,22.68,23.41,22.65,22.98,4414659
05-Jul-19,23.23,23.23,22.31,22.66,8644486
04-Jul-19,23.25,23.58,23.01,23.10,6211835
03-Jul-19,22.95,23.25,22.95,23.19,5473950
02-Jul-19,22.80,23.23,22.78,22.94,5865905
01-Jul-19,22.80,22.99,22.28,22.77,5975919
28-Jun-19,21.36,22.10,21.36,22.10,3547144
27-Jun-19,21.44,21.59,21.20,21.26,2202522
26-Jun-19,21.65,21.73,21.34,21.43,1862538
25-Jun-19,21.65,21.75,21.26,21.54,2544242
24-Jun-19,21.21,21.74,21.21,21.58,3275560
21-Jun-19,21.26,21.41,21.18,21.33,3439547
19-Jun-19,21.44,21.44,21.01,21.10,2859438
18-Jun-19,21.60,21.94,21.26,21.35,3976544
17-Jun-19,21.59,21.59,20.57,21.49,5633655
14-Jun-19,22.07,22.21,21.50,21.56,3761153
13-Jun-19,22.24,22.50,22.06,22.06,3399968
12-Jun-19,22.75,22.94,22.07,22.07,2425610
11-Jun-19,21.98,22.84,21.94,22.75,4125472
10-Jun-19,21.78,22.10,21.60,21.80,2502070
07-Jun-19,22.29,22.40,21.81,21.89,4710277
06-Jun-19,22.43,22.88,22.32,22.50,4036132
05-Jun-19,22.73,22.88,22.32,22.43,5015584
04-Jun-19,23.15,23.41,22.51,22.51,4875728
03-Jun-19,23.04,23.45,22.94,23.19,3183581
31-May-19,23.32,23.44,22.83,22.93,6546097
30-May-19,22.59,23.46,22.26,23.46,9512758
29-May-19,21.51,22.57,21.42,22.57,12322437
28-May-19,21.41,22.46,21.39,21.45,19549413
27-May-19,21.45,21.95,21.45,21.58,3346219
24-May-19,21.16,21.64,21.05,21.45,4179250
23-May-19,21.62,21.82,21.15,21.15,4289796
22-May-19,21.76,22.08,21.00,21.96,9871717
21-May-19,19.98,21.79,19.84,21.77,13861607
20-May-19,19.06,19.94,18.90,19.94,4205314
17-May-19,18.69,19.24,18.69,19.00,3514106
16-May-19,19.44,19.44,18.65,18.65,5959446
15-May-19,18.86,19.44,18.57,19.44,2952109
14-May-19,19.01,19.15,18.67,18.87,4831731
13-May-19,19.89,19.89,18.89,18.95,7633465
10-May-19,20.00,20.00,19.65,19.89,3452022
09-May-19,20.07,20.07,19.75,19.82,2130634
08-May-19,19.89,20.10,19.61,20.07,5317305
07-May-19,20.35,20.35,19.71,19.81,4544635
06-May-19,20.40,20.40,20.17,20.25,1669863
03-May-19,20.80,20.90,20.42,20.42,2885930
02-May-19,21.06,21.09,20.60,20.90,5403003
30-Apr-19,20.35,21.18,20.35,21.17,4328360
29-Apr-19,20.12,20.45,20.10,20.35,1864208
26-Apr-19,20.70,20.74,20.00,20.10,5329085
25-Apr-19,20.24,20.74,19.98,20.74,3784593
24-Apr-19,20.14,20.34,20.08,20.20,3379946
23-Apr-19,20.15,20.35,20.01,20.03,2739363
22-Apr-19,20.32,20.48,19.80,20.15,2739363
18-Apr-19,20.60,20.76,20.31,20.31,2739363
17-Apr-19,20.76,21.02,20.45,20.55,2739363
16-Apr-19,20.14,20.80,20.04,20.72,2739363
15-Apr-19,20.40,20.48,20.12,20.20,2739363
12-Apr-19,20.40,20.94,20.28,20.35,2739363
11-Apr-19,20.86,20.94,20.36,20.40,2739363
10-Apr-19,21.00,21.04,20.70,20.97,2739363
09-Apr-19,21.07,21.07,20.80,21.00,2739363
08-Apr-19,21.07,21.29,20.97,21.07,2739363
05-Apr-19,21.23,21.26,20.96,21.06,2739363
04-Apr-19,21.09,21.24,20.95,21.22,2739363
03-Apr-19,21.01,21.24,20.81,20.94,2739363
02-Apr-19,21.67,21.75,20.69,20.94,2739363
01-Apr-19,21.93,22.20,21.39,21.54,2739363
29-Mar-19,21.65,21.91,21.46,21.71,2739363
28-Mar-19,20.60,21.42,20.60,21.19,2739363
27-Mar-19,21.60,21.75,20.73,20.77,2739363
26-Mar-19,21.50,21.71,21.36,21.70,2739363
25-Mar-19,21.29,21.94,20.97,21.44,2739363
22-Mar-19,22.41,22.41,21.22,21.22,2739363
21-Mar-19,23.24,23.27,22.38,22.48,2739363
20-Mar-19,23.17,23.38,22.80,23.38,2739363
19-Mar-19,22.66,23.60,22.61,23.05,2739363
18-Mar-19,22.79,22.79,22.24,22.61,2739363
15-Mar-19,22.73,22.95,22.45,22.45,2739363
14-Mar-19,22.53,22.96,22.36,22.70,2739363
13-Mar-19,23.38,23.39,22.16,22.51,2739363
12-Mar-19,23.79,23.89,23.20,23.39,2739363
11-Mar-19,23.66,24.02,23.56,23.75,2739363
08-Mar-19,23.50,24.24,22.69,23.50,2739363
07-Mar-19,26.96,27.18,26.26,26.85,2739363
06-Mar-19,27.01,27.19,26.42,27.19,2739363
*exoneração de responsabilidade