Cotação atual, histórico e gráfico do papel: FESA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 1,22% | 0,31 | 25,78 | 25,47 | 25,36 | 26,10 | 9M | 1.468 |
| 14/02/2019 | 1,15% | 0,29 | 25,47 | 25,21 | 25,18 | 25,50 | 3M | 745 |
| 13/02/2019 | -0,43% | -0,11 | 25,18 | 25,29 | 25,00 | 25,44 | 4M | 651 |
| 12/02/2019 | 3,44% | 0,84 | 25,29 | 24,55 | 24,48 | 25,43 | 5M | 915 |
| 11/02/2019 | -0,08% | -0,02 | 24,45 | 24,50 | 24,32 | 24,70 | 4M | 708 |
| 08/02/2019 | 3,77% | 0,89 | 24,47 | 23,56 | 23,31 | 24,47 | 3M | 505 |
| 07/02/2019 | -1,13% | -0,27 | 23,58 | 23,94 | 23,57 | 24,13 | 4M | 666 |
| 06/02/2019 | -0,21% | -0,05 | 23,85 | 23,89 | 23,55 | 23,93 | 3M | 518 |
| 05/02/2019 | -0,25% | -0,06 | 23,90 | 23,95 | 23,62 | 23,98 | 2M | 391 |
| 04/02/2019 | 3,95% | 0,91 | 23,96 | 23,05 | 23,00 | 24,04 | 6M | 853 |
| 01/02/2019 | -0,04% | -0,01 | 23,05 | 23,12 | 22,99 | 23,20 | 3M | 510 |
| 31/01/2019 | 0,09% | 0,02 | 23,06 | 23,10 | 23,04 | 23,23 | 1M | 416 |
| 30/01/2019 | 0,61% | 0,14 | 23,04 | 23,02 | 23,02 | 23,18 | 3M | 461 |
| 29/01/2019 | -0,04% | -0,01 | 22,90 | 22,99 | 22,76 | 23,13 | 3M | 491 |
| 28/01/2019 | -1,67% | -0,39 | 22,91 | 23,21 | 22,90 | 23,45 | 4M | 576 |
| 24/01/2019 | 3,56% | 0,80 | 23,30 | 22,49 | 22,49 | 23,30 | 4M | 688 |
| 23/01/2019 | 2,04% | 0,45 | 22,50 | 22,05 | 21,83 | 22,54 | 3M | 533 |
| 22/01/2019 | 0,27% | 0,06 | 22,05 | 21,99 | 21,90 | 22,05 | 2M | 213 |
| 21/01/2019 | -0,81% | -0,18 | 21,99 | 22,19 | 21,77 | 22,19 | 2M | 312 |
| 18/01/2019 | -1,03% | -0,23 | 22,17 | 22,37 | 22,15 | 22,43 | 4M | 461 |
| 17/01/2019 | 0,54% | 0,12 | 22,40 | 22,21 | 22,02 | 22,40 | 3M | 397 |
| 16/01/2019 | -0,54% | -0,12 | 22,28 | 22,38 | 21,96 | 22,38 | 2M | 347 |
| 15/01/2019 | 0,99% | 0,22 | 22,40 | 22,18 | 22,10 | 22,40 | 3M | 340 |
| 14/01/2019 | 0,18% | 0,04 | 22,18 | 22,19 | 22,06 | 22,30 | 4M | 542 |
| 11/01/2019 | -0,76% | -0,17 | 22,14 | 22,30 | 22,14 | 22,30 | 2M | 320 |
| 10/01/2019 | 1,41% | 0,31 | 22,31 | 22,00 | 21,94 | 22,31 | 4M | 667 |
| 09/01/2019 | 0,41% | 0,09 | 22,00 | 21,91 | 21,86 | 22,15 | 4M | 728 |
| 08/01/2019 | 2,10% | 0,45 | 21,91 | 21,39 | 21,26 | 21,91 | 4M | 695 |
| 07/01/2019 | 2,09% | 0,44 | 21,46 | 21,20 | 21,18 | 21,46 | 4M | 641 |
| 04/01/2019 | 0,86% | 0,18 | 21,02 | 20,90 | 20,82 | 21,02 | 4M | 510 |
| 03/01/2019 | 0,77% | 0,16 | 20,84 | 20,68 | 20,62 | 20,96 | 5M | 1.037 |
| 02/01/2019 | 1,12% | 0,23 | 20,68 | 20,45 | 20,36 | 21,14 | 4M | 883 |
| 28/12/2018 | 0,64% | 0,13 | 20,45 | 20,35 | 20,21 | 20,47 | 2M | 483 |
| 27/12/2018 | 0,74% | 0,15 | 20,32 | 20,56 | 20,15 | 20,56 | 2M | 582 |
| 26/12/2018 | -1,13% | -0,23 | 20,17 | 20,39 | 20,05 | 20,58 | 3M | 395 |
| 21/12/2018 | -2,86% | -0,60 | 20,40 | 20,81 | 20,40 | 21,00 | 6M | 979 |
| 20/12/2018 | 0,86% | 0,18 | 21,00 | 20,95 | 20,70 | 21,15 | 4M | 700 |
| 19/12/2018 | -4,32% | -0,94 | 20,82 | 21,76 | 20,82 | 21,76 | 10M | 1.450 |
| 18/12/2018 | 0,69% | 0,15 | 21,76 | 21,79 | 21,60 | 21,93 | 3M | 733 |
| 17/12/2018 | -0,69% | -0,15 | 21,61 | 21,76 | 21,35 | 21,95 | 4M | 877 |
| 14/12/2018 | 0,93% | 0,20 | 21,76 | 21,41 | 21,28 | 21,89 | 5M | 1.186 |
| 13/12/2018 | 1,51% | 0,32 | 21,56 | 21,21 | 21,21 | 21,66 | 3M | 609 |
| 12/12/2018 | 0,43% | 0,09 | 21,24 | 21,20 | 21,00 | 21,47 | 4M | 893 |
| 11/12/2018 | 2,17% | 0,45 | 21,15 | 20,96 | 20,83 | 21,17 | 4M | 813 |
| 10/12/2018 | -4,26% | -0,92 | 20,70 | 21,10 | 20,70 | 21,15 | 5M | 840 |
| 07/12/2018 | -2,83% | -0,63 | 21,62 | 22,34 | 21,58 | 22,40 | 4M | 867 |
| 06/12/2018 | -2,67% | -0,61 | 22,25 | 22,84 | 22,20 | 22,84 | 5M | 1.060 |
| 05/12/2018 | 0,26% | 0,06 | 22,86 | 22,81 | 22,74 | 23,18 | 3M | 645 |
| 04/12/2018 | 0,44% | 0,10 | 22,80 | 22,61 | 22,61 | 22,99 | 5M | 1.226 |
| 03/12/2018 | 1,89% | 0,42 | 22,70 | 22,64 | 22,56 | 22,92 | 7M | 1.140 |
| 30/11/2018 | 2,44% | 0,53 | 22,28 | 21,83 | 21,66 | 22,28 | 7M | 1.033 |
| 29/11/2018 | 0,60% | 0,13 | 21,75 | 21,60 | 21,47 | 21,99 | 7M | 982 |
| 28/11/2018 | 3,40% | 0,71 | 21,62 | 21,14 | 21,01 | 21,62 | 10M | 1.016 |
| 27/11/2018 | 0,67% | 0,14 | 20,91 | 20,94 | 20,71 | 21,04 | 3M | 532 |
| 26/11/2018 | -1,10% | -0,23 | 20,77 | 21,00 | 20,61 | 21,18 | 3M | 610 |
| 23/11/2018 | -0,85% | -0,18 | 21,00 | 21,18 | 20,62 | 21,29 | 5M | 803 |
| 22/11/2018 | 2,72% | 0,56 | 21,18 | 20,77 | 20,65 | 21,18 | 2M | 465 |
| 21/11/2018 | -0,87% | -0,18 | 20,62 | 20,55 | 20,16 | 20,89 | 4M | 947 |
| 19/11/2018 | -1,65% | -0,35 | 20,80 | 21,39 | 20,77 | 21,59 | 5M | 888 |
| 16/11/2018 | 8,63% | 1,68 | 21,15 | 20,51 | 20,45 | 21,40 | 11M | 1.648 |
| 14/11/2018 | -0,41% | -0,08 | 19,47 | 19,79 | 19,41 | 19,89 | 5M | 1.066 |
| 13/11/2018 | -1,21% | -0,24 | 19,55 | 19,96 | 19,42 | 20,05 | 4M | 722 |
| 12/11/2018 | 0,46% | 0,09 | 19,79 | 19,81 | 19,74 | 20,00 | 2M | 439 |
| 09/11/2018 | -1,55% | -0,31 | 19,70 | 20,05 | 19,48 | 20,12 | 3M | 668 |
| 08/11/2018 | -1,23% | -0,25 | 20,01 | 20,26 | 19,91 | 20,57 | 4M | 928 |
| 07/11/2018 | -0,69% | -0,14 | 20,26 | 20,55 | 20,14 | 20,74 | 4M | 835 |
| 06/11/2018 | 1,49% | 0,30 | 20,40 | 20,13 | 20,04 | 20,49 | 4M | 809 |
| 05/11/2018 | 3,08% | 0,60 | 20,10 | 19,72 | 19,72 | 20,22 | 6M | 988 |
| 01/11/2018 | 3,17% | 0,60 | 19,50 | 19,00 | 18,90 | 19,50 | 3M | 567 |
| 31/10/2018 | 0,53% | 0,10 | 18,90 | 19,00 | 18,66 | 19,00 | 2M | 501 |
| 30/10/2018 | -1,05% | -0,20 | 18,80 | 19,00 | 18,74 | 19,10 | 5M | 1.050 |
| 29/10/2018 | 0,16% | 0,03 | 19,00 | 19,10 | 18,98 | 19,44 | 4M | 937 |
| 26/10/2018 | 0,90% | 0,17 | 18,97 | 18,86 | 18,77 | 18,98 | 2M | 487 |
| 25/10/2018 | 0,11% | 0,02 | 18,80 | 18,82 | 18,79 | 19,03 | 2M | 336 |
| 24/10/2018 | -1,00% | -0,19 | 18,78 | 19,00 | 18,73 | 19,18 | 2M | 336 |
| 23/10/2018 | -0,68% | -0,13 | 18,97 | 19,09 | 18,83 | 19,19 | 3M | 635 |
| 22/10/2018 | 2,19% | 0,41 | 19,10 | 18,71 | 18,71 | 19,10 | 3M | 535 |
| 19/10/2018 | -3,36% | -0,65 | 18,69 | 19,35 | 18,60 | 19,41 | 8M | 1.445 |
| 18/10/2018 | -0,36% | -0,07 | 19,34 | 19,44 | 19,21 | 19,63 | 3M | 584 |
| 17/10/2018 | 0,57% | 0,11 | 19,41 | 19,39 | 19,24 | 19,44 | 2M | 588 |
| 16/10/2018 | -0,10% | -0,02 | 19,30 | 19,29 | 19,17 | 19,45 | 4M | 728 |
| 15/10/2018 | -0,77% | -0,15 | 19,32 | 19,48 | 19,22 | 19,73 | 4M | 788 |
| 11/10/2018 | -0,15% | -0,03 | 19,47 | 19,75 | 19,18 | 19,82 | 3M | 614 |
| 10/10/2018 | -0,51% | -0,10 | 19,50 | 19,63 | 19,34 | 19,63 | 3M | 601 |
| 09/10/2018 | -0,15% | -0,03 | 19,60 | 19,74 | 19,38 | 19,81 | 4M | 1.082 |
| 08/10/2018 | -0,10% | -0,02 | 19,63 | 19,86 | 19,50 | 20,09 | 7M | 1.042 |
| 05/10/2018 | -0,76% | -0,15 | 19,65 | 19,84 | 19,32 | 19,84 | 3M | 859 |
| 04/10/2018 | 0,15% | 0,03 | 19,80 | 19,70 | 19,31 | 19,84 | 4M | 953 |
| 03/10/2018 | 1,91% | 0,37 | 19,77 | 19,51 | 19,46 | 19,78 | 7M | 1.294 |
| 02/10/2018 | 1,89% | 0,36 | 19,40 | 19,22 | 19,01 | 19,84 | 7M | 1.600 |
| 01/10/2018 | -1,55% | -0,30 | 19,04 | 19,34 | 18,79 | 19,40 | 4M | 814 |
| 28/09/2018 | -2,77% | -0,55 | 19,34 | 19,86 | 19,24 | 19,86 | 4M | 666 |
| 27/09/2018 | 1,43% | 0,28 | 19,89 | 19,76 | 19,61 | 19,93 | 4M | 1.172 |
| 26/09/2018 | -0,46% | -0,09 | 19,61 | 19,69 | 19,58 | 19,98 | 2M | 462 |
| 25/09/2018 | -0,66% | -0,13 | 19,70 | 19,57 | 19,41 | 19,75 | 5M | 1.043 |
| 24/09/2018 | 1,69% | 0,33 | 19,83 | 19,40 | 19,29 | 19,94 | 3M | 771 |
| 21/09/2018 | -0,36% | -0,07 | 19,50 | 19,53 | 19,13 | 19,78 | 9M | 1.316 |
| 20/09/2018 | -1,41% | -0,28 | 19,57 | 19,99 | 19,54 | 20,33 | 3M | 791 |
| 19/09/2018 | -0,05% | -0,01 | 19,85 | 19,80 | 19,42 | 19,89 | 5M | 1.094 |
| 18/09/2018 | 0,46% | 0,09 | 19,86 | 19,96 | 19,63 | 20,14 | 5M | 1.142 |
| 17/09/2018 | -3,80% | -0,78 | 19,77 | 20,61 | 19,70 | 20,93 | 7M | 1.314 |
Date,Open,High,Low,Close,Volume
15-Feb-19,25.47,26.10,25.36,25.78,8970279
14-Feb-19,25.21,25.50,25.18,25.47,3266384
13-Feb-19,25.29,25.44,25.00,25.18,3779544
12-Feb-19,24.55,25.43,24.48,25.29,4653048
11-Feb-19,24.50,24.70,24.32,24.45,4092903
08-Feb-19,23.56,24.47,23.31,24.47,3315718
07-Feb-19,23.94,24.13,23.57,23.58,3800681
06-Feb-19,23.89,23.93,23.55,23.85,2914111
05-Feb-19,23.95,23.98,23.62,23.90,2170275
04-Feb-19,23.05,24.04,23.00,23.96,5574896
01-Feb-19,23.12,23.20,22.99,23.05,3474262
31-Jan-19,23.10,23.23,23.04,23.06,1476988
30-Jan-19,23.02,23.18,23.02,23.04,2500341
29-Jan-19,22.99,23.13,22.76,22.90,2653052
28-Jan-19,23.21,23.45,22.90,22.91,3594050
24-Jan-19,22.49,23.30,22.49,23.30,3542509
23-Jan-19,22.05,22.54,21.83,22.50,3332829
22-Jan-19,21.99,22.05,21.90,22.05,1587747
21-Jan-19,22.19,22.19,21.77,21.99,2415211
18-Jan-19,22.37,22.43,22.15,22.17,3889211
17-Jan-19,22.21,22.40,22.02,22.40,3276869
16-Jan-19,22.38,22.38,21.96,22.28,2038353
15-Jan-19,22.18,22.40,22.10,22.40,2692657
14-Jan-19,22.19,22.30,22.06,22.18,3967196
11-Jan-19,22.30,22.30,22.14,22.14,1780487
10-Jan-19,22.00,22.31,21.94,22.31,4152840
09-Jan-19,21.91,22.15,21.86,22.00,3921608
08-Jan-19,21.39,21.91,21.26,21.91,3765098
07-Jan-19,21.20,21.46,21.18,21.46,3867461
04-Jan-19,20.90,21.02,20.82,21.02,3750607
03-Jan-19,20.68,20.96,20.62,20.84,4545601
02-Jan-19,20.45,21.14,20.36,20.68,4493794
28-Dec-18,20.35,20.47,20.21,20.45,2269374
27-Dec-18,20.56,20.56,20.15,20.32,2367547
26-Dec-18,20.39,20.58,20.05,20.17,2937982
21-Dec-18,20.81,21.00,20.40,20.40,5635681
20-Dec-18,20.95,21.15,20.70,21.00,3605760
19-Dec-18,21.76,21.76,20.82,20.82,10208672
18-Dec-18,21.79,21.93,21.60,21.76,3358870
17-Dec-18,21.76,21.95,21.35,21.61,4030938
14-Dec-18,21.41,21.89,21.28,21.76,5028369
13-Dec-18,21.21,21.66,21.21,21.56,2778549
12-Dec-18,21.20,21.47,21.00,21.24,3864164
11-Dec-18,20.96,21.17,20.83,21.15,3645198
10-Dec-18,21.10,21.15,20.70,20.70,5056165
07-Dec-18,22.34,22.40,21.58,21.62,4302727
06-Dec-18,22.84,22.84,22.20,22.25,5436712
05-Dec-18,22.81,23.18,22.74,22.86,2818198
04-Dec-18,22.61,22.99,22.61,22.80,4631973
03-Dec-18,22.64,22.92,22.56,22.70,6780047
30-Nov-18,21.83,22.28,21.66,22.28,6731183
29-Nov-18,21.60,21.99,21.47,21.75,6792320
28-Nov-18,21.14,21.62,21.01,21.62,9568527
27-Nov-18,20.94,21.04,20.71,20.91,2706796
26-Nov-18,21.00,21.18,20.61,20.77,2943091
23-Nov-18,21.18,21.29,20.62,21.00,4912394
22-Nov-18,20.77,21.18,20.65,21.18,2331865
21-Nov-18,20.55,20.89,20.16,20.62,4352192
19-Nov-18,21.39,21.59,20.77,20.80,5428685
16-Nov-18,20.51,21.40,20.45,21.15,10659405
14-Nov-18,19.79,19.89,19.41,19.47,5278937
13-Nov-18,19.96,20.05,19.42,19.55,3908451
12-Nov-18,19.81,20.00,19.74,19.79,1795617
09-Nov-18,20.05,20.12,19.48,19.70,2960125
08-Nov-18,20.26,20.57,19.91,20.01,3846178
07-Nov-18,20.55,20.74,20.14,20.26,3686696
06-Nov-18,20.13,20.49,20.04,20.40,4013478
05-Nov-18,19.72,20.22,19.72,20.10,5692283
01-Nov-18,19.00,19.50,18.90,19.50,3269060
31-Oct-18,19.00,19.00,18.66,18.90,2325039
30-Oct-18,19.00,19.10,18.74,18.80,5316049
29-Oct-18,19.10,19.44,18.98,19.00,4479964
26-Oct-18,18.86,18.98,18.77,18.97,2325638
25-Oct-18,18.82,19.03,18.79,18.80,1603033
24-Oct-18,19.00,19.18,18.73,18.78,1886416
23-Oct-18,19.09,19.19,18.83,18.97,3236078
22-Oct-18,18.71,19.10,18.71,19.10,2740707
19-Oct-18,19.35,19.41,18.60,18.69,7939754
18-Oct-18,19.44,19.63,19.21,19.34,3443566
17-Oct-18,19.39,19.44,19.24,19.41,2419789
16-Oct-18,19.29,19.45,19.17,19.30,3749541
15-Oct-18,19.48,19.73,19.22,19.32,3701225
11-Oct-18,19.75,19.82,19.18,19.47,2564174
10-Oct-18,19.63,19.63,19.34,19.50,3449347
09-Oct-18,19.74,19.81,19.38,19.60,4357093
08-Oct-18,19.86,20.09,19.50,19.63,6682215
05-Oct-18,19.84,19.84,19.32,19.65,3148598
04-Oct-18,19.70,19.84,19.31,19.80,4005380
03-Oct-18,19.51,19.78,19.46,19.77,6540883
02-Oct-18,19.22,19.84,19.01,19.40,6560397
01-Oct-18,19.34,19.40,18.79,19.04,3764167
28-Sep-18,19.86,19.86,19.24,19.34,4010472
27-Sep-18,19.76,19.93,19.61,19.89,4128167
26-Sep-18,19.69,19.98,19.58,19.61,1786566
25-Sep-18,19.57,19.75,19.41,19.70,4685259
24-Sep-18,19.40,19.94,19.29,19.83,3097260
21-Sep-18,19.53,19.78,19.13,19.50,8756301
20-Sep-18,19.99,20.33,19.54,19.57,2740808
19-Sep-18,19.80,19.89,19.42,19.85,4836064
18-Sep-18,19.96,20.14,19.63,19.86,5236161
17-Sep-18,20.61,20.93,19.70,19.77,6997902
14-Sep-18,20.98,21.24,20.41,20.55,6997902
13-Sep-18,21.41,21.59,20.86,20.90,6997902
12-Sep-18,21.10,21.69,21.10,21.43,6997902
11-Sep-18,21.19,21.25,20.76,21.04,6997902
10-Sep-18,20.10,21.39,20.02,21.39,6997902
06-Sep-18,21.12,21.44,20.26,20.46,6997902
05-Sep-18,22.03,22.03,21.06,21.06,6997902
04-Sep-18,22.14,22.68,21.91,22.01,6997902
03-Sep-18,21.64,22.21,21.31,21.97,6997902
31-Aug-18,21.55,21.98,21.36,21.54,6997902
30-Aug-18,21.95,22.46,21.31,21.56,6997902
29-Aug-18,21.08,21.95,21.07,21.89,6997902
28-Aug-18,21.38,21.39,20.75,21.09,6997902
27-Aug-18,19.57,21.40,19.57,21.40,6997902
24-Aug-18,19.52,19.66,19.33,19.52,6997902
23-Aug-18,19.80,19.80,19.34,19.48,6997902
22-Aug-18,19.14,19.80,18.95,19.79,6997902
21-Aug-18,19.55,19.55,19.11,19.14,6997902
20-Aug-18,19.72,19.98,19.50,19.50,6997902
17-Aug-18,19.76,19.80,19.20,19.55,6997902
16-Aug-18,19.95,20.14,19.61,19.87,6997902
15-Aug-18,20.11,20.44,19.52,19.88,6997902
14-Aug-18,19.14,19.97,18.95,19.97,6997902
13-Aug-18,18.74,19.04,18.49,19.04,6997902
10-Aug-18,18.98,18.98,18.46,18.74,6997902
09-Aug-18,19.54,19.54,18.75,18.90,6997902
08-Aug-18,19.39,19.63,19.16,19.43,6997902
07-Aug-18,19.54,19.80,19.29,19.39,6997902
06-Aug-18,19.30,19.64,19.06,19.54,6997902
03-Aug-18,18.70,19.31,18.51,19.24,6997902
02-Aug-18,18.41,18.76,18.21,18.68,6997902
01-Aug-18,18.82,19.19,18.38,18.40,6997902
31-Jul-18,18.90,19.24,18.61,18.79,6997902
*exoneração de responsabilidade