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

papéis
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
24/06/20240,51%0,047,867,807,757,904M1.801
21/06/2024-1,88%-0,157,827,977,808,097M3.114
20/06/20240,76%0,067,977,917,908,118M2.185
19/06/20242,86%0,227,917,707,677,924M1.483
18/06/20241,05%0,087,697,617,597,794M2.067
17/06/2024-0,78%-0,067,617,677,557,695M2.164
14/06/20240,26%0,027,677,697,627,743M1.424
13/06/2024-1,80%-0,147,657,757,597,787M3.244
12/06/2024-0,38%-0,037,797,827,717,945M2.082
11/06/20241,69%0,137,827,747,707,897M2.046
10/06/2024-1,16%-0,097,697,807,677,805M1.833
07/06/2024-1,02%-0,087,787,807,717,865M2.109
06/06/20240,77%0,067,867,757,717,955M2.556
05/06/2024-0,26%-0,027,807,817,727,908M2.986
04/06/2024-1,64%-0,137,827,977,817,9710M4.504
03/06/20240,00%0,007,957,997,918,009M3.194
31/05/2024-1,61%-0,137,958,137,958,1312M3.883
29/05/2024-1,34%-0,118,088,198,028,207M2.284
28/05/2024-1,56%-0,138,198,368,178,444M1.276
27/05/20240,60%0,058,328,278,258,373M1.024
24/05/2024-0,36%-0,038,278,258,228,476M1.884
23/05/20241,34%0,118,308,228,118,448M2.601
22/05/20240,74%0,068,198,158,108,3710M3.765
21/05/2024-1,57%-0,138,138,298,098,355M2.158
20/05/20243,25%0,268,268,007,948,278M3.101
17/05/20240,50%0,048,007,987,968,075M2.470
16/05/2024-0,25%-0,027,968,007,938,076M2.229
15/05/20240,38%0,037,987,997,928,086M2.308
14/05/2024-0,50%-0,047,957,937,928,026M2.332
13/05/2024-0,12%-0,017,998,007,978,087M2.195
10/05/2024-0,87%-0,078,008,077,998,145M1.521
09/05/2024-0,25%-0,028,078,007,968,115M1.887
08/05/20241,12%0,098,098,047,978,096M1.930
07/05/2024-1,11%-0,098,008,108,008,188M2.290
06/05/2024-1,70%-0,148,098,338,098,427M2.388
03/05/20242,11%0,178,238,108,108,4612M3.015
02/05/20241,38%0,118,068,018,018,167M2.511
30/04/2024-3,52%-0,297,958,167,958,1613M4.641
29/04/20241,35%0,118,248,188,088,267M1.667
26/04/20241,37%0,118,138,038,038,196M2.368
25/04/2024-1,60%-0,138,028,157,988,158M2.473
24/04/2024-0,85%-0,078,158,258,158,294M1.670
23/04/20240,37%0,038,228,188,158,346M1.885
22/04/2024-1,09%-0,098,198,338,158,357M2.611
19/04/20242,22%0,188,288,168,128,377M2.597
18/04/2024-0,61%-0,058,108,148,088,246M2.837
17/04/2024-0,12%-0,018,158,248,158,347M2.652
16/04/2024-1,21%-0,108,168,238,158,349M3.818
15/04/2024-3,28%-0,288,268,558,248,7213M4.768
12/04/2024-2,84%-0,258,548,758,538,827M2.946
11/04/2024-2,33%-0,218,798,998,769,067M2.187
10/04/20241,35%0,129,008,918,739,0510M3.511
09/04/20241,60%0,148,888,828,819,067M2.029
08/04/20243,31%0,288,748,518,508,859M3.444
05/04/2024-1,86%-0,168,468,588,438,596M2.398
04/04/20242,38%0,208,628,438,438,678M3.014
03/04/2024-1,41%-0,128,428,548,418,554M2.291
02/04/20240,47%0,048,548,508,398,577M3.575
01/04/2024-1,96%-0,178,508,698,508,8112M3.766
28/03/20240,58%0,058,678,628,538,786M1.980
27/03/2024-0,23%-0,028,628,728,568,726M2.048
26/03/2024-0,23%-0,028,648,668,588,804M1.647
25/03/2024-0,46%-0,048,668,788,658,783M1.199
22/03/2024-1,92%-0,178,708,938,688,934M1.450
21/03/2024-0,11%-0,018,878,908,818,985M1.704
20/03/20241,72%0,158,888,748,668,935M2.456
19/03/20242,71%0,238,738,528,508,765M1.737
18/03/2024-0,47%-0,048,508,558,508,696M3.179
15/03/2024-1,16%-0,108,548,658,488,697M3.584
14/03/2024-2,04%-0,188,648,808,638,878M3.761
13/03/2024-0,56%-0,058,828,888,818,905M2.371
12/03/2024-1,66%-0,158,879,108,859,106M2.482
11/03/2024-0,99%-0,099,029,088,969,164M2.306
08/03/20242,02%0,189,118,938,909,195M2.497
07/03/2024-3,35%-0,318,939,008,759,3517M5.889
06/03/2024-1,07%-0,109,249,449,239,459M3.590
05/03/2024-0,74%-0,079,349,439,339,476M2.648
04/03/2024-3,19%-0,319,419,779,359,8210M3.671
01/03/20240,73%0,079,729,659,579,846M3.038
29/02/2024-2,53%-0,259,659,909,469,9010M3.016
28/02/20240,61%0,069,909,849,749,964M2.078
27/02/20242,93%0,289,849,609,609,866M2.577
26/02/2024-1,44%-0,149,569,709,529,704M1.565
23/02/20240,10%0,019,709,689,689,915M1.834
22/02/20240,52%0,059,699,699,639,815M1.919
21/02/20241,37%0,139,649,529,489,704M1.620
20/02/20240,85%0,089,519,429,349,515M2.061
19/02/2024-0,84%-0,089,439,519,399,604M1.439
16/02/20241,93%0,189,519,429,359,767M3.339
15/02/20240,43%0,049,339,309,289,526M3.086
14/02/2024-3,03%-0,299,299,529,299,566M2.370
09/02/2024-2,04%-0,209,589,789,589,856M2.192
08/02/2024-1,01%-0,109,789,929,689,934M1.856
07/02/20241,44%0,149,889,789,7610,006M3.262
06/02/20240,62%0,069,749,719,6810,039M4.210
05/02/2024-2,71%-0,279,689,979,689,978M4.242
02/02/2024-2,26%-0,239,9510,239,9210,2611M4.041
01/02/2024-1,55%-0,1610,1810,3310,1210,378M3.583
31/01/2024-2,08%-0,2210,3410,5610,3410,597M2.978
30/01/2024-1,77%-0,1910,5610,7510,5610,813M1.352
29/01/2024-0,37%-0,0410,7510,8310,7010,945M2.292
26/01/2024-0,55%-0,0610,7910,8110,7911,116M2.638
25/01/2024-0,46%-0,0510,8510,9310,7910,964M1.159
24/01/2024-74,50%-31,8510,9010,7110,6810,948M3.767
23/01/20240,56%0,2442,7542,7442,6143,105M798
22/01/2024-0,16%-0,0742,5142,9842,3543,005M794
19/01/20240,16%0,0742,5842,7342,1843,005M709
18/01/2024-2,32%-1,0142,5143,6542,5143,758M1.265
17/01/2024-0,78%-0,3443,5243,8643,4543,975M785
16/01/2024-0,97%-0,4343,8644,1843,5644,185M657
15/01/20240,43%0,1944,2944,7743,7044,777M1.000
12/01/20241,52%0,6644,1043,4043,4044,807M942
11/01/2024-0,05%-0,0243,4443,5543,1643,795M652
10/01/2024-1,29%-0,5743,4644,0543,4644,055M665
09/01/2024-0,61%-0,2744,0344,2743,8544,277M1.053
08/01/20240,68%0,3044,3043,9143,7944,486M818
05/01/2024-0,09%-0,0444,0044,0543,8044,4610M1.477
04/01/2024-1,06%-0,4744,0444,5943,8344,599M1.056
03/01/2024-0,22%-0,1044,5144,6144,3245,037M967
02/01/2024-4,04%-1,8844,6146,4944,6046,4912M1.748
28/12/20232,45%1,1146,4945,3845,2846,4911M1.022
27/12/2023-0,85%-0,3945,3845,7745,2345,916M694
26/12/20230,46%0,2145,7745,9645,4246,116M704
22/12/2023-0,52%-0,2445,5645,8645,2546,026M748
21/12/20232,23%1,0045,8045,0044,8345,959M951
20/12/2023-0,11%-0,0544,8044,8544,8045,255M551
19/12/2023-1,43%-0,6544,8544,8344,5245,165M576
18/12/20230,64%0,2945,5045,4045,0045,658M822
15/12/20230,42%0,1945,2145,0244,7045,568M1.024
14/12/20230,87%0,3945,0245,0044,7145,927M1.078
13/12/20231,11%0,4944,6344,3143,8045,138M1.146
12/12/20231,54%0,6744,1443,7543,6044,437M1.005
11/12/2023-1,07%-0,4743,4743,6243,2144,206M810
08/12/2023--43,9443,7443,3444,306M866


*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

© 2017-2024 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