papéis
login
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
25/01/2022-1,41%-0,6444,8145,1244,3545,7820M2.353
24/01/20221,36%0,6145,4545,0943,1645,8120M2.051
21/01/2022-4,96%-2,3444,8446,9444,5346,9425M2.173
20/01/20221,33%0,6247,1847,1746,4747,9518M1.910
19/01/20221,55%0,7146,5646,1745,8747,6222M2.231
18/01/20220,15%0,0745,8545,7744,8046,9621M2.222
17/01/2022-0,26%-0,1245,7845,5544,7046,5519M1.800
14/01/2022-2,84%-1,3445,9046,9345,3547,1217M2.051
13/01/2022-4,37%-2,1647,2449,1046,9949,6216M1.581
12/01/20224,00%1,9049,4047,8347,6450,4531M3.167
11/01/20222,15%1,0047,5046,4745,9547,9414M1.908
10/01/2022-0,81%-0,3846,5046,7945,1747,4118M2.199
07/01/20223,60%1,6346,8845,0244,8047,2221M2.859
06/01/2022-0,59%-0,2745,2545,6244,7846,5024M2.712
05/01/2022-4,31%-2,0545,5247,5845,3647,6517M1.754
04/01/2022-1,80%-0,8747,5748,3847,3349,7426M2.442
03/01/2022-0,78%-0,3848,4449,0547,7849,6125M2.666
30/12/2021-4,31%-2,2048,8251,4048,8252,2137M2.561
29/12/20210,16%0,0851,0251,0050,4351,8017M1.552
28/12/20211,03%0,5250,9450,1049,6351,4819M1.723
27/12/20214,07%1,9750,4248,4848,4550,4232M2.894
23/12/2021-0,70%-0,3448,4549,3748,4550,8026M2.426
22/12/20210,60%0,2948,7948,8848,3549,7218M1.713
21/12/20210,73%0,3548,5048,7547,6049,3923M2.363
20/12/2021-3,25%-1,6248,1548,7846,5349,0930M3.114
17/12/2021-1,83%-0,9349,7750,9348,5150,9432M3.163
16/12/2021-0,53%-0,2750,7052,4149,7852,6924M2.299
15/12/20210,45%0,2350,9750,7448,7750,9730M3.272
14/12/2021-4,16%-2,2050,7453,1949,7054,2456M4.845
13/12/20218,82%4,2952,9449,3749,0153,2749M4.939
10/12/2021-2,52%-1,2648,6550,0048,0250,9820M2.098
09/12/20211,40%0,6949,9148,7348,0150,4928M2.473
08/12/2021-0,36%-0,1849,2249,2248,5250,8326M2.403
07/12/20214,95%2,3349,4048,0148,0149,9028M3.538
06/12/20216,25%2,7747,0744,3743,8147,3827M3.156
03/12/2021-1,42%-0,6444,3045,1843,9147,6525M2.688
02/12/20212,32%1,0244,9444,3643,6145,7924M2.866
01/12/20211,06%0,4643,9244,1643,4145,5236M3.802
30/11/2021-2,18%-0,9743,4644,1843,1246,4733M3.721
29/11/20212,37%1,0344,4344,3244,0645,7418M2.225
26/11/2021-3,19%-1,4343,4043,6042,7143,9621M2.258
25/11/20212,59%1,1344,8343,7342,8645,3820M2.500
24/11/2021-3,53%-1,6043,7045,6643,2846,6548M4.578
23/11/2021-6,81%-3,3145,3049,3045,3050,7034M3.513
22/11/20214,07%1,9048,6147,6947,2050,0433M3.404
19/11/2021-0,11%-0,0546,7146,9846,3948,6617M1.933
18/11/20210,43%0,2046,7646,5645,6047,6926M3.116
17/11/2021-1,85%-0,8846,5647,4445,9048,6822M2.607
16/11/2021-2,77%-1,3547,4449,1046,2549,2525M2.874
12/11/2021-3,10%-1,5648,7950,4048,7951,5029M2.683
11/11/20218,61%3,9950,3546,9246,8051,4146M3.479
10/11/2021-2,30%-1,0946,3647,3945,7547,9527M2.574
09/11/2021-0,11%-0,0547,4548,0046,7748,2919M2.053
08/11/20212,93%1,3547,5046,1545,9648,9915M1.791
05/11/2021-0,26%-0,1246,1546,1145,5547,6025M2.706
04/11/20210,00%0,0046,2746,1645,3246,8625M2.730
03/11/2021-3,40%-1,6346,2747,4745,7647,9324M2.898
01/11/20211,05%0,5047,9047,4546,8148,7016M1.884
29/10/2021-2,93%-1,4347,4048,8547,2249,0233M3.932
28/10/2021-2,63%-1,3248,8350,0148,7450,2024M2.517
27/10/2021-7,18%-3,8850,1554,3150,1554,3142M3.629
26/10/20210,61%0,3354,0353,2453,2454,9524M2.322
25/10/20214,60%2,3653,7051,7851,7254,4026M2.743
22/10/2021-1,31%-0,6851,3451,5049,6252,5727M2.791
21/10/2021-0,90%-0,4752,0251,8050,6052,2421M2.142
20/10/2021-2,81%-1,5252,4954,0251,6054,3627M2.241
19/10/2021-1,21%-0,6654,0154,9953,1555,6028M2.922
18/10/2021-0,85%-0,4754,6754,5854,0455,9823M2.300
15/10/20211,49%0,8155,1454,3554,0355,6819M1.634
14/10/2021-0,31%-0,1754,3354,7653,8155,3617M1.620
13/10/2021-2,61%-1,4654,5055,6054,5055,6124M2.169
11/10/20216,61%3,4755,9653,4853,0556,2958M3.963
08/10/20214,06%2,0552,4951,5650,7552,6923M2.270
07/10/20211,49%0,7450,4450,0649,5751,0226M3.183
06/10/2021-2,36%-1,2049,7050,0048,8650,4931M3.498
05/10/2021-2,55%-1,3350,9052,5950,9053,2125M2.522
04/10/2021-5,16%-2,8452,2354,3352,2355,6826M2.415
01/10/2021-1,73%-0,9755,0756,0354,2656,4834M3.202
30/09/20212,67%1,4656,0455,1255,0057,2745M3.767
29/09/20214,46%2,3354,5852,6552,2555,0830M2.664
28/09/2021-6,13%-3,4152,2555,4851,3555,5440M3.722
27/09/20210,29%0,1655,6655,7754,5456,3027M2.785
24/09/20213,53%1,8955,5053,4852,1055,5031M2.496
23/09/20215,24%2,6753,6151,1450,4354,5138M3.388
22/09/20211,60%0,8050,9451,9550,8352,5036M3.372
21/09/20210,30%0,1550,1450,5048,4051,3149M4.357
20/09/2021-6,93%-3,7249,9952,0249,1752,6561M5.212
17/09/2021-4,23%-2,3753,7156,0853,7156,50116M3.572
16/09/2021-5,11%-3,0256,0858,9955,5760,3058M5.911
15/09/20216,54%3,6359,1054,6354,3959,4695M6.329
14/09/20216,90%3,5855,4752,1152,1056,1947M3.841
13/09/20210,27%0,1451,8951,9050,9553,7829M3.290
10/09/20210,72%0,3751,7552,1351,5653,2021M2.402
09/09/20211,12%0,5751,3850,6649,7851,8025M2.302
08/09/2021-1,42%-0,7350,8151,1550,4652,9337M4.054
06/09/2021-2,18%-1,1551,5451,8150,5252,8228M2.376
03/09/20210,23%0,1252,6953,7251,4754,6648M3.693
02/09/2021-3,98%-2,1852,5755,4852,2256,1443M3.085
01/09/2021-1,86%-1,0454,7555,7853,9756,3024M2.266
31/08/2021-0,55%-0,3155,7956,5355,3057,2047M3.526
30/08/20215,77%3,0656,1053,3953,2556,8855M4.306
27/08/20212,99%1,5453,0451,9651,5553,8025M2.158
26/08/2021-0,96%-0,5051,5052,0151,3152,6917M1.807
25/08/20210,78%0,4052,0051,6051,5552,8823M2.059
24/08/20213,84%1,9151,6050,0250,0252,1528M3.030
23/08/20215,95%2,7949,6947,6847,2250,1537M3.800
20/08/20212,63%1,2046,9045,7545,2047,0121M2.209
19/08/2021-3,79%-1,8045,7046,8545,0646,8530M3.322
18/08/20212,30%1,0747,5045,9145,3248,0224M2.622
17/08/2021-4,60%-2,2446,4347,8344,5347,8348M5.171
16/08/2021-6,60%-3,4448,6751,9447,1751,9447M4.432
13/08/2021-1,68%-0,8952,1152,8852,1154,2041M3.487
12/08/20211,44%0,7553,0052,4052,3853,9927M2.558
11/08/20210,11%0,0652,2551,9051,2052,7327M2.318
10/08/2021-0,55%-0,2952,1952,7851,7153,4125M2.078
09/08/20210,27%0,1452,4852,0050,9252,5820M2.066
06/08/2021-0,15%-0,0852,3452,4951,4653,0016M1.298
05/08/2021-0,59%-0,3152,4253,4451,7453,4416M1.436
04/08/2021-0,92%-0,4952,7353,5452,0754,2921M2.147
03/08/2021-0,49%-0,2653,2253,5149,6554,3633M2.985
02/08/20213,42%1,7753,4852,0051,8154,1535M3.175
30/07/2021-0,67%-0,3551,7152,1551,5453,1033M2.950
29/07/20210,25%0,1352,0652,6652,0353,8035M3.112
28/07/20213,57%1,7951,9351,0750,7152,2925M2.346
27/07/2021-3,84%-2,0050,1452,1448,7852,1427M2.246
26/07/20212,10%1,0752,1451,1351,0552,8725M2.186
23/07/2021-1,22%-0,6351,0751,7051,0351,8614M1.207
22/07/20210,35%0,1851,7051,9050,9052,3825M2.152
21/07/20212,94%1,4751,5250,8950,6852,3036M3.211
20/07/20212,35%1,1550,0549,1248,6550,6523M2.046
19/07/2021-0,95%-0,4748,9049,2448,0049,7925M2.458
16/07/20210,71%0,3549,3749,2848,6649,9523M2.042
15/07/20214,48%2,1049,0246,9346,9249,3034M3.167
14/07/2021--46,9246,1045,8047,8843M4.342


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito