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
30/06/2022-6,04%-2,9946,5347,9046,5348,1129M2.467
29/06/2022-4,71%-2,4549,5252,0149,4052,019M1.050
28/06/20220,23%0,1251,9752,3051,3453,5614M1.939
27/06/20223,74%1,8751,8550,7350,3252,0416M1.687
24/06/20222,69%1,3149,9848,8048,8050,207M939
23/06/2022-1,93%-0,9648,6749,8648,2250,3016M1.591
22/06/2022-0,96%-0,4849,6349,6448,5550,7110M1.165
21/06/20222,58%1,2650,1149,1148,6950,428M918
20/06/2022-3,86%-1,9648,8550,5248,4650,8218M1.277
17/06/2022-2,29%-1,1950,8151,0149,7651,8817M1.519
15/06/2022-1,42%-0,7552,0052,1951,8153,4913M1.125
14/06/2022-2,22%-1,2052,7553,7451,8554,1116M1.493
13/06/2022-1,89%-1,0453,9553,7352,1054,4612M1.573
10/06/2022-0,74%-0,4154,9953,8653,6555,1013M1.293
09/06/2022-4,09%-2,3655,4057,7154,7757,7126M2.005
08/06/2022-2,09%-1,2357,7658,7757,2359,6712M1.180
07/06/20221,32%0,7758,9958,0057,0559,1014M1.334
06/06/2022-1,26%-0,7458,2259,4457,7159,7414M1.538
03/06/2022-0,57%-0,3458,9659,0158,9660,2520M1.637
02/06/20222,77%1,6059,3058,1558,1460,1140M2.527
01/06/20222,14%1,2157,7055,7055,4458,1445M3.576
31/05/20227,52%3,9556,4952,8552,3056,4943M2.263
30/05/20221,12%0,5852,5452,0751,2753,009M927
27/05/2022-2,11%-1,1251,9653,3551,0053,6016M1.624
26/05/2022-1,52%-0,8253,0853,9052,7154,2012M1.517
25/05/20221,03%0,5553,9053,4352,4654,3213M1.384
24/05/20222,48%1,2953,3551,6251,2553,5812M1.291
23/05/2022-1,96%-1,0452,0653,3051,9254,8826M2.224
20/05/20221,14%0,6053,1053,0451,4753,6928M2.787
19/05/20226,82%3,3552,5049,1149,0053,2032M2.946
18/05/2022-2,31%-1,1649,1550,1548,7350,6515M1.399
17/05/2022-1,89%-0,9750,3151,1550,2351,4917M1.884
16/05/20227,62%3,6351,2847,8647,5551,2833M2.258
13/05/20228,12%3,5847,6545,3745,3048,2027M2.337
12/05/20221,10%0,4844,0742,8442,8444,8511M1.051
11/05/20222,88%1,2243,5942,8442,5444,359M1.055
10/05/2022-1,67%-0,7242,3743,2741,7443,509M1.271
09/05/2022-1,49%-0,6543,0943,2540,6343,2529M2.858
06/05/2022-3,57%-1,6243,7445,2043,4145,3016M1.776
05/05/2022-1,09%-0,5045,3645,7243,8845,9913M1.862
04/05/20222,37%1,0645,8644,6843,9445,9012M1.285
03/05/20222,24%0,9844,8043,9343,6145,1011M1.194
02/05/2022-4,03%-1,8443,8245,8642,7545,9821M2.454
29/04/2022-0,26%-0,1245,6646,4245,1047,0026M1.939
28/04/20223,79%1,6745,7844,2544,0946,2914M1.667
27/04/2022-0,45%-0,2044,1143,5943,0644,5515M1.491
26/04/2022-2,10%-0,9544,3144,7643,9945,9927M3.098
25/04/20222,84%1,2545,2643,1643,0145,489M1.267
22/04/2022-3,27%-1,4944,0144,8244,0045,0113M1.505
20/04/2022-1,56%-0,7245,5046,2044,5746,4214M1.430
19/04/20224,66%2,0646,2244,4144,1646,2214M1.707
18/04/20220,78%0,3444,1644,0043,1044,449M895
14/04/2022-0,86%-0,3843,8244,2043,3244,608M779
13/04/20220,20%0,0944,2044,4943,5544,647M957
12/04/2022-0,76%-0,3444,1144,8343,7845,5614M1.400
11/04/20220,11%0,0544,4544,2243,2444,7520M2.340
08/04/2022-2,12%-0,9644,4045,2544,1645,3617M2.077
07/04/2022-3,78%-1,7845,3646,7845,1847,6232M3.533
06/04/20222,43%1,1247,1446,0345,3847,4521M2.449
05/04/2022-2,09%-0,9846,0247,1645,5447,7627M2.864
04/04/20220,41%0,1947,0046,8146,5748,1317M2.006
01/04/2022-1,70%-0,8146,8147,9946,5648,4018M2.125
31/03/2022-3,58%-1,7747,6249,7547,5750,0418M1.686
30/03/20221,86%0,9049,3948,5848,0850,4319M2.084
29/03/20220,89%0,4348,4948,1947,3248,7322M2.267
28/03/2022-3,40%-1,6948,0649,9347,9050,5024M2.189
25/03/2022-0,62%-0,3149,7551,5949,3451,7026M2.593
24/03/20222,06%1,0150,0649,3248,8951,0026M2.448
23/03/2022-1,53%-0,7649,0549,8749,0051,4426M2.883
22/03/2022-1,56%-0,7949,8151,0048,5751,8025M2.544
21/03/2022-0,10%-0,0550,6051,2350,3452,0031M2.542
18/03/20224,71%2,2850,6548,0047,5251,2969M4.978
17/03/202212,25%5,2848,3743,1543,1548,8656M5.227
16/03/20220,16%0,0743,0944,3042,4044,7023M2.522
15/03/2022-8,86%-4,1843,0247,7643,0247,7650M4.236
14/03/2022-3,22%-1,5747,2048,4447,0849,2421M2.415
11/03/2022-0,29%-0,1448,7749,2048,6149,9015M1.784
10/03/20225,02%2,3448,9146,2646,1149,1819M2.494
09/03/2022-1,29%-0,6146,5747,3445,5047,3417M1.891
08/03/2022-1,11%-0,5347,1847,2446,3048,1924M2.978
07/03/2022-2,63%-1,2947,7149,5247,0050,6036M3.169
04/03/20222,79%1,3349,0048,1846,9249,7029M3.527
03/03/20220,97%0,4647,6747,3646,5648,4523M2.725
02/03/20226,83%3,0247,2144,8544,5347,8433M3.399
25/02/20223,49%1,4944,1942,8642,2244,6831M2.926
24/02/20223,89%1,6042,7039,0339,0343,0221M2.411
23/02/2022-3,45%-1,4741,1042,6040,8842,8027M3.206
22/02/20220,07%0,0342,5742,9441,7543,0016M1.931
21/02/2022-2,23%-0,9742,5443,7242,5044,0018M2.031
18/02/2022-2,27%-1,0143,5144,6243,5145,0014M1.454
17/02/2022-1,79%-0,8144,5245,4744,1045,5518M1.759
16/02/2022-1,46%-0,6745,3346,0545,0546,8214M1.461
15/02/2022-2,81%-1,3346,0047,3145,8147,6016M1.619
14/02/20224,02%1,8347,3345,4745,1147,6324M3.150
11/02/2022-4,17%-1,9845,5047,6645,0747,7220M1.899
10/02/2022-0,69%-0,3347,4847,9146,9948,2314M1.303
09/02/2022-1,61%-0,7847,8148,7647,5049,8312M1.457
08/02/20221,63%0,7848,5947,7147,1849,1516M1.797
07/02/2022-0,08%-0,0447,8147,8847,1248,8011M1.284
04/02/20221,06%0,5047,8547,3746,2247,9212M1.425
03/02/2022-3,01%-1,4747,3548,9046,9749,1315M2.029
02/02/2022-0,37%-0,1848,8249,0348,0049,8722M2.288
01/02/20225,49%2,5549,0046,4446,2649,4526M2.688
31/01/20220,58%0,2746,4546,3045,7147,1721M2.460
28/01/20221,61%0,7346,1845,5644,7746,5616M1.754
27/01/20221,47%0,6645,4545,1443,8045,4517M1.813
26/01/2022-0,04%-0,0244,7945,3544,4846,3815M1.643
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--50,7052,4149,7852,6924M2.299


*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