ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/04/2019-0,79%-0,1620,1520,3219,8020,484M706
18/04/2019-1,17%-0,2420,3120,6020,3120,761M262
17/04/2019-0,82%-0,1720,5520,7620,4521,022M309
16/04/20192,57%0,5220,7220,1420,0420,802M437
15/04/2019-0,74%-0,1520,2020,4020,1220,483M594
12/04/2019-0,25%-0,0520,3520,4020,2820,943M404
11/04/2019-2,72%-0,5720,4020,8620,3620,943M699
10/04/2019-0,14%-0,0320,9721,0020,7021,043M442
09/04/2019-0,33%-0,0721,0021,0720,8021,073M651
08/04/20190,05%0,0121,0721,0720,9721,294M600
05/04/2019-0,75%-0,1621,0621,2320,9621,264M1.017
04/04/20191,34%0,2821,2221,0920,9521,242M569
03/04/20190,00%0,0020,9421,0120,8121,245M1.175
02/04/2019-2,79%-0,6020,9421,6720,6921,754M1.069
01/04/2019-0,78%-0,1721,5421,9321,3922,204M1.216
29/03/20192,45%0,5221,7121,6521,4621,914M1.300
28/03/20192,02%0,4221,1920,6020,6021,423M582
27/03/2019-4,29%-0,9320,7721,6020,7321,753M575
26/03/20191,21%0,2621,7021,5021,3621,712M355
25/03/20191,04%0,2221,4421,2920,9721,944M849
22/03/2019-5,60%-1,2621,2222,4121,2222,417M1.269
21/03/2019-3,85%-0,9022,4823,2422,3823,276M951
20/03/20191,43%0,3323,3823,1722,8023,384M749
19/03/20191,95%0,4423,0522,6622,6123,6011M1.846
18/03/20190,71%0,1622,6122,7922,2422,795M878
15/03/2019-1,10%-0,2522,4522,7322,4522,956M764
14/03/20190,84%0,1922,7022,5322,3622,966M1.466
13/03/2019-3,76%-0,8822,5123,3822,1623,3912M2.039
12/03/2019-1,52%-0,3623,3923,7923,2023,895M844
11/03/20191,06%0,2523,7523,6623,5624,027M1.228
08/03/2019-12,48%-3,3523,5023,5022,6924,2428M3.915
07/03/2019-1,25%-0,3426,8526,9626,2627,186M1.168
06/03/20190,67%0,1827,1927,0126,4227,194M780
01/03/2019-1,42%-0,3927,0127,4026,9027,423M523
28/02/20190,44%0,1227,4027,2826,9027,627M1.379
27/02/20190,89%0,2427,2827,0426,8927,443M614
26/02/2019-0,81%-0,2227,0427,3026,8127,457M868
25/02/20193,65%0,9627,2626,3226,3227,296M1.016
22/02/20191,90%0,4926,3025,8925,8026,558M969
21/02/20191,10%0,2825,8125,6325,5425,983M542
20/02/2019-1,62%-0,4225,5326,0725,0026,294M856
19/02/20190,43%0,1125,9525,8525,4726,084M854
18/02/20190,23%0,0625,8425,7825,7226,173M687
15/02/20191,22%0,3125,7825,4725,3626,109M1.468
14/02/20191,15%0,2925,4725,2125,1825,503M745
13/02/2019-0,43%-0,1125,1825,2925,0025,444M651
12/02/20193,44%0,8425,2924,5524,4825,435M915
11/02/2019-0,08%-0,0224,4524,5024,3224,704M708
08/02/20193,77%0,8924,4723,5623,3124,473M505
07/02/2019-1,13%-0,2723,5823,9423,5724,134M666
06/02/2019-0,21%-0,0523,8523,8923,5523,933M518
05/02/2019-0,25%-0,0623,9023,9523,6223,982M391
04/02/20193,95%0,9123,9623,0523,0024,046M853
01/02/2019-0,04%-0,0123,0523,1222,9923,203M510
31/01/20190,09%0,0223,0623,1023,0423,231M416
30/01/20190,61%0,1423,0423,0223,0223,183M461
29/01/2019-0,04%-0,0122,9022,9922,7623,133M491
28/01/2019-1,67%-0,3922,9123,2122,9023,454M576
24/01/20193,56%0,8023,3022,4922,4923,304M688
23/01/20192,04%0,4522,5022,0521,8322,543M533
22/01/20190,27%0,0622,0521,9921,9022,052M213
21/01/2019-0,81%-0,1821,9922,1921,7722,192M312
18/01/2019-1,03%-0,2322,1722,3722,1522,434M461
17/01/20190,54%0,1222,4022,2122,0222,403M397
16/01/2019-0,54%-0,1222,2822,3821,9622,382M347
15/01/20190,99%0,2222,4022,1822,1022,403M340
14/01/20190,18%0,0422,1822,1922,0622,304M542
11/01/2019-0,76%-0,1722,1422,3022,1422,302M320
10/01/20191,41%0,3122,3122,0021,9422,314M667
09/01/20190,41%0,0922,0021,9121,8622,154M728
08/01/20192,10%0,4521,9121,3921,2621,914M695
07/01/20192,09%0,4421,4621,2021,1821,464M641
04/01/20190,86%0,1821,0220,9020,8221,024M510
03/01/20190,77%0,1620,8420,6820,6220,965M1.037
02/01/20191,12%0,2320,6820,4520,3621,144M883
28/12/20180,64%0,1320,4520,3520,2120,472M483
27/12/20180,74%0,1520,3220,5620,1520,562M582
26/12/2018-1,13%-0,2320,1720,3920,0520,583M395
21/12/2018-2,86%-0,6020,4020,8120,4021,006M979
20/12/20180,86%0,1821,0020,9520,7021,154M700
19/12/2018-4,32%-0,9420,8221,7620,8221,7610M1.450
18/12/20180,69%0,1521,7621,7921,6021,933M733
17/12/2018-0,69%-0,1521,6121,7621,3521,954M877
14/12/20180,93%0,2021,7621,4121,2821,895M1.186
13/12/20181,51%0,3221,5621,2121,2121,663M609
12/12/20180,43%0,0921,2421,2021,0021,474M893
11/12/20182,17%0,4521,1520,9620,8321,174M813
10/12/2018-4,26%-0,9220,7021,1020,7021,155M840
07/12/2018-2,83%-0,6321,6222,3421,5822,404M867
06/12/2018-2,67%-0,6122,2522,8422,2022,845M1.060
05/12/20180,26%0,0622,8622,8122,7423,183M645
04/12/20180,44%0,1022,8022,6122,6122,995M1.226
03/12/20181,89%0,4222,7022,6422,5622,927M1.140
30/11/20182,44%0,5322,2821,8321,6622,287M1.033
29/11/20180,60%0,1321,7521,6021,4721,997M982
28/11/20183,40%0,7121,6221,1421,0121,6210M1.016
27/11/20180,67%0,1420,9120,9420,7121,043M532
26/11/2018-1,10%-0,2320,7721,0020,6121,183M610
23/11/2018-0,85%-0,1821,0021,1820,6221,295M803
22/11/20182,72%0,5621,1820,7720,6521,182M465
21/11/2018-0,87%-0,1820,6220,5520,1620,894M947


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar