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
30/06/2022	-6,04%	-2,99	46,53	47,90	46,53	48,11	29M	2.467
29/06/2022	-4,71%	-2,45	49,52	52,01	49,40	52,01	9M	1.050
28/06/2022	0,23%	0,12	51,97	52,30	51,34	53,56	14M	1.939
27/06/2022	3,74%	1,87	51,85	50,73	50,32	52,04	16M	1.687
24/06/2022	2,69%	1,31	49,98	48,80	48,80	50,20	7M	939
23/06/2022	-1,93%	-0,96	48,67	49,86	48,22	50,30	16M	1.591
22/06/2022	-0,96%	-0,48	49,63	49,64	48,55	50,71	10M	1.165
21/06/2022	2,58%	1,26	50,11	49,11	48,69	50,42	8M	918
20/06/2022	-3,86%	-1,96	48,85	50,52	48,46	50,82	18M	1.277
17/06/2022	-2,29%	-1,19	50,81	51,01	49,76	51,88	17M	1.519
15/06/2022	-1,42%	-0,75	52,00	52,19	51,81	53,49	13M	1.125

14/06/2022	-2,22%	-1,20	52,75	53,74	51,85	54,11	16M	1.493
13/06/2022	-1,89%	-1,04	53,95	53,73	52,10	54,46	12M	1.573
10/06/2022	-0,74%	-0,41	54,99	53,86	53,65	55,10	13M	1.293
09/06/2022	-4,09%	-2,36	55,40	57,71	54,77	57,71	26M	2.005
08/06/2022	-2,09%	-1,23	57,76	58,77	57,23	59,67	12M	1.180
07/06/2022	1,32%	0,77	58,99	58,00	57,05	59,10	14M	1.334
06/06/2022	-1,26%	-0,74	58,22	59,44	57,71	59,74	14M	1.538
03/06/2022	-0,57%	-0,34	58,96	59,01	58,96	60,25	20M	1.637
02/06/2022	2,77%	1,60	59,30	58,15	58,14	60,11	40M	2.527
01/06/2022	2,14%	1,21	57,70	55,70	55,44	58,14	45M	3.576
31/05/2022	7,52%	3,95	56,49	52,85	52,30	56,49	43M	2.263
30/05/2022	1,12%	0,58	52,54	52,07	51,27	53,00	9M	927
27/05/2022	-2,11%	-1,12	51,96	53,35	51,00	53,60	16M	1.624
26/05/2022	-1,52%	-0,82	53,08	53,90	52,71	54,20	12M	1.517
25/05/2022	1,03%	0,55	53,90	53,43	52,46	54,32	13M	1.384
24/05/2022	2,48%	1,29	53,35	51,62	51,25	53,58	12M	1.291
23/05/2022	-1,96%	-1,04	52,06	53,30	51,92	54,88	26M	2.224
20/05/2022	1,14%	0,60	53,10	53,04	51,47	53,69	28M	2.787
19/05/2022	6,82%	3,35	52,50	49,11	49,00	53,20	32M	2.946
18/05/2022	-2,31%	-1,16	49,15	50,15	48,73	50,65	15M	1.399
17/05/2022	-1,89%	-0,97	50,31	51,15	50,23	51,49	17M	1.884
16/05/2022	7,62%	3,63	51,28	47,86	47,55	51,28	33M	2.258
13/05/2022	8,12%	3,58	47,65	45,37	45,30	48,20	27M	2.337
12/05/2022	1,10%	0,48	44,07	42,84	42,84	44,85	11M	1.051
11/05/2022	2,88%	1,22	43,59	42,84	42,54	44,35	9M	1.055
10/05/2022	-1,67%	-0,72	42,37	43,27	41,74	43,50	9M	1.271
09/05/2022	-1,49%	-0,65	43,09	43,25	40,63	43,25	29M	2.858
06/05/2022	-3,57%	-1,62	43,74	45,20	43,41	45,30	16M	1.776
05/05/2022	-1,09%	-0,50	45,36	45,72	43,88	45,99	13M	1.862
04/05/2022	2,37%	1,06	45,86	44,68	43,94	45,90	12M	1.285
03/05/2022	2,24%	0,98	44,80	43,93	43,61	45,10	11M	1.194
02/05/2022	-4,03%	-1,84	43,82	45,86	42,75	45,98	21M	2.454
29/04/2022	-0,26%	-0,12	45,66	46,42	45,10	47,00	26M	1.939
28/04/2022	3,79%	1,67	45,78	44,25	44,09	46,29	14M	1.667
27/04/2022	-0,45%	-0,20	44,11	43,59	43,06	44,55	15M	1.491
26/04/2022	-2,10%	-0,95	44,31	44,76	43,99	45,99	27M	3.098
25/04/2022	2,84%	1,25	45,26	43,16	43,01	45,48	9M	1.267
22/04/2022	-3,27%	-1,49	44,01	44,82	44,00	45,01	13M	1.505
20/04/2022	-1,56%	-0,72	45,50	46,20	44,57	46,42	14M	1.430
19/04/2022	4,66%	2,06	46,22	44,41	44,16	46,22	14M	1.707
18/04/2022	0,78%	0,34	44,16	44,00	43,10	44,44	9M	895
14/04/2022	-0,86%	-0,38	43,82	44,20	43,32	44,60	8M	779
13/04/2022	0,20%	0,09	44,20	44,49	43,55	44,64	7M	957
12/04/2022	-0,76%	-0,34	44,11	44,83	43,78	45,56	14M	1.400
11/04/2022	0,11%	0,05	44,45	44,22	43,24	44,75	20M	2.340
08/04/2022	-2,12%	-0,96	44,40	45,25	44,16	45,36	17M	2.077
07/04/2022	-3,78%	-1,78	45,36	46,78	45,18	47,62	32M	3.533
06/04/2022	2,43%	1,12	47,14	46,03	45,38	47,45	21M	2.449
05/04/2022	-2,09%	-0,98	46,02	47,16	45,54	47,76	27M	2.864
04/04/2022	0,41%	0,19	47,00	46,81	46,57	48,13	17M	2.006
01/04/2022	-1,70%	-0,81	46,81	47,99	46,56	48,40	18M	2.125
31/03/2022	-3,58%	-1,77	47,62	49,75	47,57	50,04	18M	1.686
30/03/2022	1,86%	0,90	49,39	48,58	48,08	50,43	19M	2.084
29/03/2022	0,89%	0,43	48,49	48,19	47,32	48,73	22M	2.267
28/03/2022	-3,40%	-1,69	48,06	49,93	47,90	50,50	24M	2.189
25/03/2022	-0,62%	-0,31	49,75	51,59	49,34	51,70	26M	2.593
24/03/2022	2,06%	1,01	50,06	49,32	48,89	51,00	26M	2.448
23/03/2022	-1,53%	-0,76	49,05	49,87	49,00	51,44	26M	2.883
22/03/2022	-1,56%	-0,79	49,81	51,00	48,57	51,80	25M	2.544
21/03/2022	-0,10%	-0,05	50,60	51,23	50,34	52,00	31M	2.542
18/03/2022	4,71%	2,28	50,65	48,00	47,52	51,29	69M	4.978
17/03/2022	12,25%	5,28	48,37	43,15	43,15	48,86	56M	5.227
16/03/2022	0,16%	0,07	43,09	44,30	42,40	44,70	23M	2.522
15/03/2022	-8,86%	-4,18	43,02	47,76	43,02	47,76	50M	4.236
14/03/2022	-3,22%	-1,57	47,20	48,44	47,08	49,24	21M	2.415
11/03/2022	-0,29%	-0,14	48,77	49,20	48,61	49,90	15M	1.784
10/03/2022	5,02%	2,34	48,91	46,26	46,11	49,18	19M	2.494
09/03/2022	-1,29%	-0,61	46,57	47,34	45,50	47,34	17M	1.891
08/03/2022	-1,11%	-0,53	47,18	47,24	46,30	48,19	24M	2.978
07/03/2022	-2,63%	-1,29	47,71	49,52	47,00	50,60	36M	3.169
04/03/2022	2,79%	1,33	49,00	48,18	46,92	49,70	29M	3.527
03/03/2022	0,97%	0,46	47,67	47,36	46,56	48,45	23M	2.725
02/03/2022	6,83%	3,02	47,21	44,85	44,53	47,84	33M	3.399
25/02/2022	3,49%	1,49	44,19	42,86	42,22	44,68	31M	2.926
24/02/2022	3,89%	1,60	42,70	39,03	39,03	43,02	21M	2.411
23/02/2022	-3,45%	-1,47	41,10	42,60	40,88	42,80	27M	3.206
22/02/2022	0,07%	0,03	42,57	42,94	41,75	43,00	16M	1.931
21/02/2022	-2,23%	-0,97	42,54	43,72	42,50	44,00	18M	2.031
18/02/2022	-2,27%	-1,01	43,51	44,62	43,51	45,00	14M	1.454
17/02/2022	-1,79%	-0,81	44,52	45,47	44,10	45,55	18M	1.759
16/02/2022	-1,46%	-0,67	45,33	46,05	45,05	46,82	14M	1.461
15/02/2022	-2,81%	-1,33	46,00	47,31	45,81	47,60	16M	1.619
14/02/2022	4,02%	1,83	47,33	45,47	45,11	47,63	24M	3.150
11/02/2022	-4,17%	-1,98	45,50	47,66	45,07	47,72	20M	1.899
10/02/2022	-0,69%	-0,33	47,48	47,91	46,99	48,23	14M	1.303
09/02/2022	-1,61%	-0,78	47,81	48,76	47,50	49,83	12M	1.457
08/02/2022	1,63%	0,78	48,59	47,71	47,18	49,15	16M	1.797
07/02/2022	-0,08%	-0,04	47,81	47,88	47,12	48,80	11M	1.284
04/02/2022	1,06%	0,50	47,85	47,37	46,22	47,92	12M	1.425
03/02/2022	-3,01%	-1,47	47,35	48,90	46,97	49,13	15M	2.029
02/02/2022	-0,37%	-0,18	48,82	49,03	48,00	49,87	22M	2.288
01/02/2022	5,49%	2,55	49,00	46,44	46,26	49,45	26M	2.688
31/01/2022	0,58%	0,27	46,45	46,30	45,71	47,17	21M	2.460
28/01/2022	1,61%	0,73	46,18	45,56	44,77	46,56	16M	1.754
27/01/2022	1,47%	0,66	45,45	45,14	43,80	45,45	17M	1.813
26/01/2022	-0,04%	-0,02	44,79	45,35	44,48	46,38	15M	1.643
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	-	-	50,70	52,41	49,78	52,69	24M	2.299

Date,Open,High,Low,Close,Volume
30-Jun-22,47.90,48.11,46.53,46.53,28779941
29-Jun-22,52.01,52.01,49.40,49.52,9207703
28-Jun-22,52.30,53.56,51.34,51.97,14275133
27-Jun-22,50.73,52.04,50.32,51.85,15669898
24-Jun-22,48.80,50.20,48.80,49.98,6646499
23-Jun-22,49.86,50.30,48.22,48.67,15594743
22-Jun-22,49.64,50.71,48.55,49.63,9905370
21-Jun-22,49.11,50.42,48.69,50.11,8088317
20-Jun-22,50.52,50.82,48.46,48.85,18369322
17-Jun-22,51.01,51.88,49.76,50.81,16805979
15-Jun-22,52.19,53.49,51.81,52.00,12829828
14-Jun-22,53.74,54.11,51.85,52.75,15559562
13-Jun-22,53.73,54.46,52.10,53.95,12402184
10-Jun-22,53.86,55.10,53.65,54.99,13111985
09-Jun-22,57.71,57.71,54.77,55.40,26340734
08-Jun-22,58.77,59.67,57.23,57.76,11919709
07-Jun-22,58.00,59.10,57.05,58.99,14452127
06-Jun-22,59.44,59.74,57.71,58.22,14337819
03-Jun-22,59.01,60.25,58.96,58.96,19844479
02-Jun-22,58.15,60.11,58.14,59.30,40403373
01-Jun-22,55.70,58.14,55.44,57.70,44949659
31-May-22,52.85,56.49,52.30,56.49,42540280
30-May-22,52.07,53.00,51.27,52.54,9153961
27-May-22,53.35,53.60,51.00,51.96,15516010
26-May-22,53.90,54.20,52.71,53.08,12326684
25-May-22,53.43,54.32,52.46,53.90,12632843
24-May-22,51.62,53.58,51.25,53.35,12370793
23-May-22,53.30,54.88,51.92,52.06,26027891
20-May-22,53.04,53.69,51.47,53.10,28308685
19-May-22,49.11,53.20,49.00,52.50,32439244
18-May-22,50.15,50.65,48.73,49.15,15414264
17-May-22,51.15,51.49,50.23,50.31,17083526
16-May-22,47.86,51.28,47.55,51.28,33435003
13-May-22,45.37,48.20,45.30,47.65,26822488
12-May-22,42.84,44.85,42.84,44.07,10805414
11-May-22,42.84,44.35,42.54,43.59,9239671
10-May-22,43.27,43.50,41.74,42.37,9463657
09-May-22,43.25,43.25,40.63,43.09,28915223
06-May-22,45.20,45.30,43.41,43.74,15997417
05-May-22,45.72,45.99,43.88,45.36,13055035
04-May-22,44.68,45.90,43.94,45.86,12013245
03-May-22,43.93,45.10,43.61,44.80,10533834
02-May-22,45.86,45.98,42.75,43.82,20896865
29-Apr-22,46.42,47.00,45.10,45.66,25798487
28-Apr-22,44.25,46.29,44.09,45.78,14299992
27-Apr-22,43.59,44.55,43.06,44.11,14683572
26-Apr-22,44.76,45.99,43.99,44.31,27150170
25-Apr-22,43.16,45.48,43.01,45.26,8841427
22-Apr-22,44.82,45.01,44.00,44.01,13254379
20-Apr-22,46.20,46.42,44.57,45.50,13705168
19-Apr-22,44.41,46.22,44.16,46.22,13829210
18-Apr-22,44.00,44.44,43.10,44.16,9008373
14-Apr-22,44.20,44.60,43.32,43.82,7692478
13-Apr-22,44.49,44.64,43.55,44.20,6878039
12-Apr-22,44.83,45.56,43.78,44.11,13544229
11-Apr-22,44.22,44.75,43.24,44.45,20042449
08-Apr-22,45.25,45.36,44.16,44.40,17039155
07-Apr-22,46.78,47.62,45.18,45.36,32124132
06-Apr-22,46.03,47.45,45.38,47.14,21098268
05-Apr-22,47.16,47.76,45.54,46.02,26710944
04-Apr-22,46.81,48.13,46.57,47.00,17032766
01-Apr-22,47.99,48.40,46.56,46.81,17796056
31-Mar-22,49.75,50.04,47.57,47.62,17631641
30-Mar-22,48.58,50.43,48.08,49.39,19267166
29-Mar-22,48.19,48.73,47.32,48.49,21972938
28-Mar-22,49.93,50.50,47.90,48.06,24421407
25-Mar-22,51.59,51.70,49.34,49.75,25556606
24-Mar-22,49.32,51.00,48.89,50.06,26372341
23-Mar-22,49.87,51.44,49.00,49.05,26085792
22-Mar-22,51.00,51.80,48.57,49.81,25401310
21-Mar-22,51.23,52.00,50.34,50.60,30580450
18-Mar-22,48.00,51.29,47.52,50.65,69113971
17-Mar-22,43.15,48.86,43.15,48.37,55564438
16-Mar-22,44.30,44.70,42.40,43.09,22981743
15-Mar-22,47.76,47.76,43.02,43.02,49537791
14-Mar-22,48.44,49.24,47.08,47.20,21004238
11-Mar-22,49.20,49.90,48.61,48.77,14783367
10-Mar-22,46.26,49.18,46.11,48.91,19437776
09-Mar-22,47.34,47.34,45.50,46.57,17271502
08-Mar-22,47.24,48.19,46.30,47.18,24193190
07-Mar-22,49.52,50.60,47.00,47.71,36382348
04-Mar-22,48.18,49.70,46.92,49.00,29013185
03-Mar-22,47.36,48.45,46.56,47.67,23366189
02-Mar-22,44.85,47.84,44.53,47.21,32611489
25-Feb-22,42.86,44.68,42.22,44.19,30679427
24-Feb-22,39.03,43.02,39.03,42.70,21129075
23-Feb-22,42.60,42.80,40.88,41.10,27400059
22-Feb-22,42.94,43.00,41.75,42.57,16114024
21-Feb-22,43.72,44.00,42.50,42.54,17679769
18-Feb-22,44.62,45.00,43.51,43.51,13870182
17-Feb-22,45.47,45.55,44.10,44.52,17595261
16-Feb-22,46.05,46.82,45.05,45.33,13974293
15-Feb-22,47.31,47.60,45.81,46.00,16035039
14-Feb-22,45.47,47.63,45.11,47.33,23814688
11-Feb-22,47.66,47.72,45.07,45.50,19646968
10-Feb-22,47.91,48.23,46.99,47.48,14149631
09-Feb-22,48.76,49.83,47.50,47.81,11929964
08-Feb-22,47.71,49.15,47.18,48.59,15758364
07-Feb-22,47.88,48.80,47.12,47.81,10515822
04-Feb-22,47.37,47.92,46.22,47.85,11773451
03-Feb-22,48.90,49.13,46.97,47.35,15350379
02-Feb-22,49.03,49.87,48.00,48.82,22232020
01-Feb-22,46.44,49.45,46.26,49.00,26238301
31-Jan-22,46.30,47.17,45.71,46.45,20736999
28-Jan-22,45.56,46.56,44.77,46.18,15923321
27-Jan-22,45.14,45.45,43.80,45.45,16577171
26-Jan-22,45.35,46.38,44.48,44.79,15011132
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FESA4