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
23/04/2024	0,37%	0,03	8,22	8,18	8,15	8,34	6M	1.885
22/04/2024	-1,09%	-0,09	8,19	8,33	8,15	8,35	7M	2.611
19/04/2024	2,22%	0,18	8,28	8,16	8,12	8,37	7M	2.597
18/04/2024	-0,61%	-0,05	8,10	8,14	8,08	8,24	6M	2.837
17/04/2024	-0,12%	-0,01	8,15	8,24	8,15	8,34	7M	2.652
16/04/2024	-1,21%	-0,10	8,16	8,23	8,15	8,34	9M	3.818
15/04/2024	-3,28%	-0,28	8,26	8,55	8,24	8,72	13M	4.768
12/04/2024	-2,84%	-0,25	8,54	8,75	8,53	8,82	7M	2.946
11/04/2024	-2,33%	-0,21	8,79	8,99	8,76	9,06	7M	2.187
10/04/2024	1,35%	0,12	9,00	8,91	8,73	9,05	10M	3.511
09/04/2024	1,60%	0,14	8,88	8,82	8,81	9,06	7M	2.029

08/04/2024	3,31%	0,28	8,74	8,51	8,50	8,85	9M	3.444
05/04/2024	-1,86%	-0,16	8,46	8,58	8,43	8,59	6M	2.398
04/04/2024	2,38%	0,20	8,62	8,43	8,43	8,67	8M	3.014
03/04/2024	-1,41%	-0,12	8,42	8,54	8,41	8,55	4M	2.291
02/04/2024	0,47%	0,04	8,54	8,50	8,39	8,57	7M	3.575
01/04/2024	-1,96%	-0,17	8,50	8,69	8,50	8,81	12M	3.766
28/03/2024	0,58%	0,05	8,67	8,62	8,53	8,78	6M	1.980
27/03/2024	-0,23%	-0,02	8,62	8,72	8,56	8,72	6M	2.048
26/03/2024	-0,23%	-0,02	8,64	8,66	8,58	8,80	4M	1.647
25/03/2024	-0,46%	-0,04	8,66	8,78	8,65	8,78	3M	1.199
22/03/2024	-1,92%	-0,17	8,70	8,93	8,68	8,93	4M	1.450
21/03/2024	-0,11%	-0,01	8,87	8,90	8,81	8,98	5M	1.704
20/03/2024	1,72%	0,15	8,88	8,74	8,66	8,93	5M	2.456
19/03/2024	2,71%	0,23	8,73	8,52	8,50	8,76	5M	1.737
18/03/2024	-0,47%	-0,04	8,50	8,55	8,50	8,69	6M	3.179
15/03/2024	-1,16%	-0,10	8,54	8,65	8,48	8,69	7M	3.584
14/03/2024	-2,04%	-0,18	8,64	8,80	8,63	8,87	8M	3.761
13/03/2024	-0,56%	-0,05	8,82	8,88	8,81	8,90	5M	2.371
12/03/2024	-1,66%	-0,15	8,87	9,10	8,85	9,10	6M	2.482
11/03/2024	-0,99%	-0,09	9,02	9,08	8,96	9,16	4M	2.306
08/03/2024	2,02%	0,18	9,11	8,93	8,90	9,19	5M	2.497
07/03/2024	-3,35%	-0,31	8,93	9,00	8,75	9,35	17M	5.889
06/03/2024	-1,07%	-0,10	9,24	9,44	9,23	9,45	9M	3.590
05/03/2024	-0,74%	-0,07	9,34	9,43	9,33	9,47	6M	2.648
04/03/2024	-3,19%	-0,31	9,41	9,77	9,35	9,82	10M	3.671
01/03/2024	0,73%	0,07	9,72	9,65	9,57	9,84	6M	3.038
29/02/2024	-2,53%	-0,25	9,65	9,90	9,46	9,90	10M	3.016
28/02/2024	0,61%	0,06	9,90	9,84	9,74	9,96	4M	2.078
27/02/2024	2,93%	0,28	9,84	9,60	9,60	9,86	6M	2.577
26/02/2024	-1,44%	-0,14	9,56	9,70	9,52	9,70	4M	1.565
23/02/2024	0,10%	0,01	9,70	9,68	9,68	9,91	5M	1.834
22/02/2024	0,52%	0,05	9,69	9,69	9,63	9,81	5M	1.919
21/02/2024	1,37%	0,13	9,64	9,52	9,48	9,70	4M	1.620
20/02/2024	0,85%	0,08	9,51	9,42	9,34	9,51	5M	2.061
19/02/2024	-0,84%	-0,08	9,43	9,51	9,39	9,60	4M	1.439
16/02/2024	1,93%	0,18	9,51	9,42	9,35	9,76	7M	3.339
15/02/2024	0,43%	0,04	9,33	9,30	9,28	9,52	6M	3.086
14/02/2024	-3,03%	-0,29	9,29	9,52	9,29	9,56	6M	2.370
09/02/2024	-2,04%	-0,20	9,58	9,78	9,58	9,85	6M	2.192
08/02/2024	-1,01%	-0,10	9,78	9,92	9,68	9,93	4M	1.856
07/02/2024	1,44%	0,14	9,88	9,78	9,76	10,00	6M	3.262
06/02/2024	0,62%	0,06	9,74	9,71	9,68	10,03	9M	4.210
05/02/2024	-2,71%	-0,27	9,68	9,97	9,68	9,97	8M	4.242
02/02/2024	-2,26%	-0,23	9,95	10,23	9,92	10,26	11M	4.041
01/02/2024	-1,55%	-0,16	10,18	10,33	10,12	10,37	8M	3.583
31/01/2024	-2,08%	-0,22	10,34	10,56	10,34	10,59	7M	2.978
30/01/2024	-1,77%	-0,19	10,56	10,75	10,56	10,81	3M	1.352
29/01/2024	-0,37%	-0,04	10,75	10,83	10,70	10,94	5M	2.292
26/01/2024	-0,55%	-0,06	10,79	10,81	10,79	11,11	6M	2.638
25/01/2024	-0,46%	-0,05	10,85	10,93	10,79	10,96	4M	1.159
24/01/2024	-74,50%	-31,85	10,90	10,71	10,68	10,94	8M	3.767
23/01/2024	0,56%	0,24	42,75	42,74	42,61	43,10	5M	798
22/01/2024	-0,16%	-0,07	42,51	42,98	42,35	43,00	5M	794
19/01/2024	0,16%	0,07	42,58	42,73	42,18	43,00	5M	709
18/01/2024	-2,32%	-1,01	42,51	43,65	42,51	43,75	8M	1.265
17/01/2024	-0,78%	-0,34	43,52	43,86	43,45	43,97	5M	785
16/01/2024	-0,97%	-0,43	43,86	44,18	43,56	44,18	5M	657
15/01/2024	0,43%	0,19	44,29	44,77	43,70	44,77	7M	1.000
12/01/2024	1,52%	0,66	44,10	43,40	43,40	44,80	7M	942
11/01/2024	-0,05%	-0,02	43,44	43,55	43,16	43,79	5M	652
10/01/2024	-1,29%	-0,57	43,46	44,05	43,46	44,05	5M	665
09/01/2024	-0,61%	-0,27	44,03	44,27	43,85	44,27	7M	1.053
08/01/2024	0,68%	0,30	44,30	43,91	43,79	44,48	6M	818
05/01/2024	-0,09%	-0,04	44,00	44,05	43,80	44,46	10M	1.477
04/01/2024	-1,06%	-0,47	44,04	44,59	43,83	44,59	9M	1.056
03/01/2024	-0,22%	-0,10	44,51	44,61	44,32	45,03	7M	967
02/01/2024	-4,04%	-1,88	44,61	46,49	44,60	46,49	12M	1.748
28/12/2023	2,45%	1,11	46,49	45,38	45,28	46,49	11M	1.022
27/12/2023	-0,85%	-0,39	45,38	45,77	45,23	45,91	6M	694
26/12/2023	0,46%	0,21	45,77	45,96	45,42	46,11	6M	704
22/12/2023	-0,52%	-0,24	45,56	45,86	45,25	46,02	6M	748
21/12/2023	2,23%	1,00	45,80	45,00	44,83	45,95	9M	951
20/12/2023	-0,11%	-0,05	44,80	44,85	44,80	45,25	5M	551
19/12/2023	-1,43%	-0,65	44,85	44,83	44,52	45,16	5M	576
18/12/2023	0,64%	0,29	45,50	45,40	45,00	45,65	8M	822
15/12/2023	0,42%	0,19	45,21	45,02	44,70	45,56	8M	1.024
14/12/2023	0,87%	0,39	45,02	45,00	44,71	45,92	7M	1.078
13/12/2023	1,11%	0,49	44,63	44,31	43,80	45,13	8M	1.146
12/12/2023	1,54%	0,67	44,14	43,75	43,60	44,43	7M	1.005
11/12/2023	-1,07%	-0,47	43,47	43,62	43,21	44,20	6M	810
08/12/2023	-0,50%	-0,22	43,94	43,74	43,34	44,30	6M	866
07/12/2023	0,14%	0,06	44,16	44,54	44,16	44,65	7M	826
06/12/2023	-0,47%	-0,21	44,10	44,46	44,10	44,88	7M	1.017
05/12/2023	-0,20%	-0,09	44,31	44,40	43,92	44,62	9M	1.442
04/12/2023	-3,18%	-1,46	44,40	46,00	44,27	46,16	17M	2.498
01/12/2023	-0,84%	-0,39	45,86	46,30	45,60	47,65	20M	2.625
30/11/2023	-0,69%	-0,32	46,25	46,68	45,62	46,87	12M	1.496
29/11/2023	-0,19%	-0,09	46,57	46,67	46,40	47,37	5M	595
28/11/2023	0,30%	0,14	46,66	46,51	46,15	47,40	8M	824
27/11/2023	0,50%	0,23	46,52	46,34	46,22	47,21	7M	859
24/11/2023	-1,30%	-0,61	46,29	46,89	46,29	46,95	7M	841
23/11/2023	-1,37%	-0,65	46,90	47,55	46,81	47,65	4M	487
22/11/2023	-1,72%	-0,83	47,55	48,50	47,55	48,91	8M	917
21/11/2023	-0,37%	-0,18	48,38	48,56	48,10	49,11	5M	716
20/11/2023	-0,96%	-0,47	48,56	49,03	48,56	49,36	5M	631
17/11/2023	-0,12%	-0,06	49,03	49,08	48,20	49,68	8M	962
16/11/2023	-0,39%	-0,19	49,09	48,96	48,74	49,80	8M	1.081
14/11/2023	5,30%	2,48	49,28	46,65	46,65	49,39	12M	1.641
13/11/2023	-0,28%	-0,13	46,80	46,93	46,50	47,19	7M	1.004
10/11/2023	-1,78%	-0,85	46,93	44,54	44,01	47,75	23M	2.504
09/11/2023	-0,91%	-0,44	47,78	48,33	47,78	49,50	8M	923
08/11/2023	0,61%	0,29	48,22	48,30	47,60	49,44	10M	1.144
07/11/2023	0,08%	0,04	47,93	47,54	47,50	48,49	5M	687
06/11/2023	0,48%	0,23	47,89	47,51	47,51	48,56	7M	949
03/11/2023	1,19%	0,56	47,66	47,76	47,17	48,47	10M	1.369
01/11/2023	-3,15%	-1,53	47,10	48,89	46,55	49,31	13M	1.645
31/10/2023	0,72%	0,35	48,63	48,81	47,71	49,16	8M	843
30/10/2023	-0,37%	-0,18	48,28	49,00	47,63	49,03	6M	709
27/10/2023	0,10%	0,05	48,46	48,64	47,90	49,02	6M	654
26/10/2023	0,50%	0,24	48,41	48,48	47,05	48,70	8M	1.039
25/10/2023	-0,43%	-0,21	48,17	48,60	47,51	48,81	7M	968
24/10/2023	2,24%	1,06	48,38	48,50	47,35	48,54	5M	657
23/10/2023	1,74%	0,81	47,32	46,33	46,09	47,86	6M	793
20/10/2023	-0,66%	-0,31	46,51	46,90	45,53	46,90	8M	1.007
19/10/2023	0,60%	0,28	46,82	47,14	46,46	47,53	6M	796
18/10/2023	-3,88%	-1,88	46,54	48,49	46,13	48,50	11M	1.353
17/10/2023	-1,80%	-0,89	48,42	49,10	48,25	49,20	7M	747
16/10/2023	0,55%	0,27	49,31	49,14	48,63	49,87	4M	625
13/10/2023	-0,49%	-0,24	49,04	49,78	48,00	49,78	9M	1.078
11/10/2023	0,18%	0,09	49,28	49,30	48,50	49,69	5M	615
10/10/2023	3,89%	1,84	49,19	47,63	47,63	49,45	7M	690
09/10/2023	0,55%	0,26	47,35	47,00	46,34	47,87	8M	806
06/10/2023	-	-	47,09	47,24	46,50	47,88	9M	989

Date,Open,High,Low,Close,Volume
23-Apr-24,8.18,8.34,8.15,8.22,6385233
22-Apr-24,8.33,8.35,8.15,8.19,7290080
19-Apr-24,8.16,8.37,8.12,8.28,7305524
18-Apr-24,8.14,8.24,8.08,8.10,6213221
17-Apr-24,8.24,8.34,8.15,8.15,7268255
16-Apr-24,8.23,8.34,8.15,8.16,8726524
15-Apr-24,8.55,8.72,8.24,8.26,12583044
12-Apr-24,8.75,8.82,8.53,8.54,7039431
11-Apr-24,8.99,9.06,8.76,8.79,6812033
10-Apr-24,8.91,9.05,8.73,9.00,10123854
09-Apr-24,8.82,9.06,8.81,8.88,6615548
08-Apr-24,8.51,8.85,8.50,8.74,8762840
05-Apr-24,8.58,8.59,8.43,8.46,5500496
04-Apr-24,8.43,8.67,8.43,8.62,8242777
03-Apr-24,8.54,8.55,8.41,8.42,4489407
02-Apr-24,8.50,8.57,8.39,8.54,6569971
01-Apr-24,8.69,8.81,8.50,8.50,11848395
28-Mar-24,8.62,8.78,8.53,8.67,6448476
27-Mar-24,8.72,8.72,8.56,8.62,6204112
26-Mar-24,8.66,8.80,8.58,8.64,3723930
25-Mar-24,8.78,8.78,8.65,8.66,3303764
22-Mar-24,8.93,8.93,8.68,8.70,3509736
21-Mar-24,8.90,8.98,8.81,8.87,4875241
20-Mar-24,8.74,8.93,8.66,8.88,5476297
19-Mar-24,8.52,8.76,8.50,8.73,4872559
18-Mar-24,8.55,8.69,8.50,8.50,6472607
15-Mar-24,8.65,8.69,8.48,8.54,7409724
14-Mar-24,8.80,8.87,8.63,8.64,7819260
13-Mar-24,8.88,8.90,8.81,8.82,5428168
12-Mar-24,9.10,9.10,8.85,8.87,5853872
11-Mar-24,9.08,9.16,8.96,9.02,4486144
08-Mar-24,8.93,9.19,8.90,9.11,5453160
07-Mar-24,9.00,9.35,8.75,8.93,16926894
06-Mar-24,9.44,9.45,9.23,9.24,8982553
05-Mar-24,9.43,9.47,9.33,9.34,6077391
04-Mar-24,9.77,9.82,9.35,9.41,10083780
01-Mar-24,9.65,9.84,9.57,9.72,5695181
29-Feb-24,9.90,9.90,9.46,9.65,9726273
28-Feb-24,9.84,9.96,9.74,9.90,3808077
27-Feb-24,9.60,9.86,9.60,9.84,5521200
26-Feb-24,9.70,9.70,9.52,9.56,3726504
23-Feb-24,9.68,9.91,9.68,9.70,4528101
22-Feb-24,9.69,9.81,9.63,9.69,5354382
21-Feb-24,9.52,9.70,9.48,9.64,3707513
20-Feb-24,9.42,9.51,9.34,9.51,4631790
19-Feb-24,9.51,9.60,9.39,9.43,3574316
16-Feb-24,9.42,9.76,9.35,9.51,6675455
15-Feb-24,9.30,9.52,9.28,9.33,5968731
14-Feb-24,9.52,9.56,9.29,9.29,6028737
09-Feb-24,9.78,9.85,9.58,9.58,5670338
08-Feb-24,9.92,9.93,9.68,9.78,3679517
07-Feb-24,9.78,10.00,9.76,9.88,5864833
06-Feb-24,9.71,10.03,9.68,9.74,9478893
05-Feb-24,9.97,9.97,9.68,9.68,8020205
02-Feb-24,10.23,10.26,9.92,9.95,11460847
01-Feb-24,10.33,10.37,10.12,10.18,8257749
31-Jan-24,10.56,10.59,10.34,10.34,7229814
30-Jan-24,10.75,10.81,10.56,10.56,3371562
29-Jan-24,10.83,10.94,10.70,10.75,5410721
26-Jan-24,10.81,11.11,10.79,10.79,5643086
25-Jan-24,10.93,10.96,10.79,10.85,4353437
24-Jan-24,10.71,10.94,10.68,10.90,7703923
23-Jan-24,42.74,43.10,42.61,42.75,4938782
22-Jan-24,42.98,43.00,42.35,42.51,5062931
19-Jan-24,42.73,43.00,42.18,42.58,4806167
18-Jan-24,43.65,43.75,42.51,42.51,8474050
17-Jan-24,43.86,43.97,43.45,43.52,5261454
16-Jan-24,44.18,44.18,43.56,43.86,4778691
15-Jan-24,44.77,44.77,43.70,44.29,7064463
12-Jan-24,43.40,44.80,43.40,44.10,6676700
11-Jan-24,43.55,43.79,43.16,43.44,4610350
10-Jan-24,44.05,44.05,43.46,43.46,5406046
09-Jan-24,44.27,44.27,43.85,44.03,7202262
08-Jan-24,43.91,44.48,43.79,44.30,6236302
05-Jan-24,44.05,44.46,43.80,44.00,9537276
04-Jan-24,44.59,44.59,43.83,44.04,9457783
03-Jan-24,44.61,45.03,44.32,44.51,7368840
02-Jan-24,46.49,46.49,44.60,44.61,11741617
28-Dec-23,45.38,46.49,45.28,46.49,11189604
27-Dec-23,45.77,45.91,45.23,45.38,6158450
26-Dec-23,45.96,46.11,45.42,45.77,6115323
22-Dec-23,45.86,46.02,45.25,45.56,6099889
21-Dec-23,45.00,45.95,44.83,45.80,8808894
20-Dec-23,44.85,45.25,44.80,44.80,4974961
19-Dec-23,44.83,45.16,44.52,44.85,4859297
18-Dec-23,45.40,45.65,45.00,45.50,8464362
15-Dec-23,45.02,45.56,44.70,45.21,8173152
14-Dec-23,45.00,45.92,44.71,45.02,7370769
13-Dec-23,44.31,45.13,43.80,44.63,8026110
12-Dec-23,43.75,44.43,43.60,44.14,6579209
11-Dec-23,43.62,44.20,43.21,43.47,6152852
08-Dec-23,43.74,44.30,43.34,43.94,5646553
07-Dec-23,44.54,44.65,44.16,44.16,6670296
06-Dec-23,44.46,44.88,44.10,44.10,7306864
05-Dec-23,44.40,44.62,43.92,44.31,9116796
04-Dec-23,46.00,46.16,44.27,44.40,16713607
01-Dec-23,46.30,47.65,45.60,45.86,19667534
30-Nov-23,46.68,46.87,45.62,46.25,11882391
29-Nov-23,46.67,47.37,46.40,46.57,4939891
28-Nov-23,46.51,47.40,46.15,46.66,7599467
27-Nov-23,46.34,47.21,46.22,46.52,6830259
24-Nov-23,46.89,46.95,46.29,46.29,6515483
23-Nov-23,47.55,47.65,46.81,46.90,4417336
22-Nov-23,48.50,48.91,47.55,47.55,7634984
21-Nov-23,48.56,49.11,48.10,48.38,5435915
20-Nov-23,49.03,49.36,48.56,48.56,5149936
17-Nov-23,49.08,49.68,48.20,49.03,8225697
16-Nov-23,48.96,49.80,48.74,49.09,8087977
14-Nov-23,46.65,49.39,46.65,49.28,11742557
13-Nov-23,46.93,47.19,46.50,46.80,7145381
10-Nov-23,44.54,47.75,44.01,46.93,22860923
09-Nov-23,48.33,49.50,47.78,47.78,7908099
08-Nov-23,48.30,49.44,47.60,48.22,9711008
07-Nov-23,47.54,48.49,47.50,47.93,5358726
06-Nov-23,47.51,48.56,47.51,47.89,6981500
03-Nov-23,47.76,48.47,47.17,47.66,10173392
01-Nov-23,48.89,49.31,46.55,47.10,12791742
31-Oct-23,48.81,49.16,47.71,48.63,8405594
30-Oct-23,49.00,49.03,47.63,48.28,6298416
27-Oct-23,48.64,49.02,47.90,48.46,5761627
26-Oct-23,48.48,48.70,47.05,48.41,8157821
25-Oct-23,48.60,48.81,47.51,48.17,7300836
24-Oct-23,48.50,48.54,47.35,48.38,4508784
23-Oct-23,46.33,47.86,46.09,47.32,5833195
20-Oct-23,46.90,46.90,45.53,46.51,8253591
19-Oct-23,47.14,47.53,46.46,46.82,6255577
18-Oct-23,48.49,48.50,46.13,46.54,10788891
17-Oct-23,49.10,49.20,48.25,48.42,6661710
16-Oct-23,49.14,49.87,48.63,49.31,4303206
13-Oct-23,49.78,49.78,48.00,49.04,9454295
11-Oct-23,49.30,49.69,48.50,49.28,4722944
10-Oct-23,47.63,49.45,47.63,49.19,6743206
09-Oct-23,47.00,47.87,46.34,47.35,8401045
06-Oct-23,47.24,47.88,46.50,47.09,8739793

*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