Cotação atual, histórico e gráfico do papel: FESA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/11/2019 | -5,70% | -1,10 | 18,20 | 18,40 | 18,09 | 18,59 | 11M | 1.524 |
| 13/11/2019 | 0,57% | 0,11 | 19,30 | 19,11 | 19,06 | 19,49 | 4M | 841 |
| 12/11/2019 | -0,98% | -0,19 | 19,19 | 19,42 | 19,07 | 19,47 | 3M | 654 |
| 11/11/2019 | 0,62% | 0,12 | 19,38 | 19,25 | 18,94 | 19,42 | 3M | 421 |
| 08/11/2019 | -0,67% | -0,13 | 19,26 | 19,25 | 19,11 | 19,77 | 7M | 1.140 |
| 07/11/2019 | 2,86% | 0,54 | 19,39 | 18,93 | 18,85 | 19,39 | 5M | 656 |
| 06/11/2019 | 0,48% | 0,09 | 18,85 | 18,76 | 18,47 | 18,89 | 3M | 515 |
| 05/11/2019 | -0,79% | -0,15 | 18,76 | 18,95 | 18,66 | 19,03 | 2M | 468 |
| 04/11/2019 | -0,05% | -0,01 | 18,91 | 18,95 | 18,84 | 19,24 | 4M | 825 |
| 01/11/2019 | 4,30% | 0,78 | 18,92 | 18,21 | 18,21 | 18,94 | 8M | 1.435 |
| 31/10/2019 | -0,06% | -0,01 | 18,14 | 18,15 | 17,95 | 18,21 | 4M | 635 |
| 30/10/2019 | -0,22% | -0,04 | 18,15 | 18,19 | 18,03 | 18,19 | 2M | 476 |
| 29/10/2019 | -0,27% | -0,05 | 18,19 | 18,23 | 18,08 | 18,28 | 3M | 541 |
| 28/10/2019 | 0,27% | 0,05 | 18,24 | 18,19 | 18,16 | 18,34 | 2M | 433 |
| 25/10/2019 | 0,28% | 0,05 | 18,19 | 18,08 | 18,07 | 18,23 | 2M | 469 |
| 24/10/2019 | -0,66% | -0,12 | 18,14 | 18,34 | 18,02 | 18,34 | 3M | 516 |
| 23/10/2019 | -0,38% | -0,07 | 18,26 | 18,31 | 18,21 | 18,41 | 2M | 423 |
| 22/10/2019 | 0,55% | 0,10 | 18,33 | 18,15 | 18,15 | 18,43 | 3M | 459 |
| 21/10/2019 | 1,79% | 0,32 | 18,23 | 18,00 | 17,90 | 18,26 | 2M | 443 |
| 18/10/2019 | -1,05% | -0,19 | 17,91 | 18,14 | 17,91 | 18,29 | 2M | 401 |
| 17/10/2019 | -0,60% | -0,11 | 18,10 | 18,13 | 18,10 | 18,36 | 2M | 457 |
| 16/10/2019 | 0,22% | 0,04 | 18,21 | 18,17 | 17,99 | 18,21 | 1M | 300 |
| 15/10/2019 | 0,50% | 0,09 | 18,17 | 18,01 | 18,01 | 18,28 | 2M | 279 |
| 14/10/2019 | -0,50% | -0,09 | 18,08 | 18,20 | 17,91 | 18,27 | 2M | 327 |
| 11/10/2019 | 1,06% | 0,19 | 18,17 | 18,00 | 18,00 | 18,30 | 3M | 635 |
| 10/10/2019 | 0,33% | 0,06 | 17,98 | 18,04 | 17,97 | 18,23 | 2M | 377 |
| 09/10/2019 | 0,90% | 0,16 | 17,92 | 17,77 | 17,75 | 18,10 | 2M | 440 |
| 08/10/2019 | -1,66% | -0,30 | 17,76 | 18,05 | 17,62 | 18,10 | 4M | 1.015 |
| 07/10/2019 | 0,00% | 0,00 | 18,06 | 18,08 | 17,93 | 18,18 | 3M | 794 |
| 04/10/2019 | -0,17% | -0,03 | 18,06 | 18,09 | 18,02 | 18,33 | 3M | 590 |
| 03/10/2019 | 0,61% | 0,11 | 18,09 | 18,09 | 17,70 | 18,17 | 3M | 664 |
| 02/10/2019 | -0,33% | -0,06 | 17,98 | 18,04 | 17,76 | 18,40 | 6M | 1.208 |
| 01/10/2019 | -0,33% | -0,06 | 18,04 | 18,22 | 18,00 | 18,38 | 4M | 906 |
| 30/09/2019 | -1,04% | -0,19 | 18,10 | 18,25 | 18,10 | 18,47 | 3M | 443 |
| 27/09/2019 | -2,66% | -0,50 | 18,29 | 18,85 | 18,14 | 19,00 | 5M | 1.019 |
| 26/09/2019 | 5,44% | 0,97 | 18,79 | 18,30 | 18,29 | 18,88 | 10M | 1.697 |
| 25/09/2019 | 0,68% | 0,12 | 17,82 | 17,70 | 17,60 | 17,94 | 3M | 549 |
| 24/09/2019 | -1,99% | -0,36 | 17,70 | 18,06 | 17,67 | 18,06 | 3M | 721 |
| 23/09/2019 | 2,56% | 0,45 | 18,06 | 17,65 | 17,65 | 18,10 | 3M | 698 |
| 20/09/2019 | -1,23% | -0,22 | 17,61 | 17,83 | 17,61 | 18,04 | 5M | 882 |
| 19/09/2019 | -2,03% | -0,37 | 17,83 | 18,18 | 17,76 | 18,27 | 7M | 1.919 |
| 18/09/2019 | -1,57% | -0,29 | 18,20 | 18,49 | 18,14 | 18,49 | 3M | 801 |
| 17/09/2019 | 2,10% | 0,38 | 18,49 | 18,17 | 18,02 | 18,49 | 3M | 978 |
| 16/09/2019 | -1,20% | -0,22 | 18,11 | 18,53 | 17,90 | 18,53 | 5M | 1.336 |
| 13/09/2019 | -2,08% | -0,39 | 18,33 | 18,79 | 18,18 | 18,80 | 4M | 889 |
| 12/09/2019 | 0,86% | 0,16 | 18,72 | 18,56 | 18,46 | 19,03 | 7M | 1.094 |
| 11/09/2019 | 0,00% | 0,00 | 18,56 | 18,56 | 18,31 | 18,56 | 4M | 775 |
| 10/09/2019 | -0,43% | -0,08 | 18,56 | 18,64 | 18,41 | 18,64 | 8M | 999 |
| 09/09/2019 | -1,69% | -0,32 | 18,64 | 18,98 | 18,45 | 19,17 | 5M | 1.015 |
| 06/09/2019 | -1,40% | -0,27 | 18,96 | 19,20 | 18,70 | 19,20 | 3M | 715 |
| 05/09/2019 | 0,00% | 0,00 | 19,23 | 19,23 | 19,20 | 19,80 | 7M | 1.246 |
| 04/09/2019 | 6,24% | 1,13 | 19,23 | 18,24 | 18,15 | 19,23 | 6M | 1.086 |
| 03/09/2019 | 0,56% | 0,10 | 18,10 | 18,11 | 17,98 | 18,35 | 4M | 974 |
| 02/09/2019 | 1,98% | 0,35 | 18,00 | 17,87 | 17,81 | 18,19 | 8M | 1.801 |
| 30/08/2019 | -4,08% | -0,75 | 17,65 | 18,65 | 17,65 | 19,30 | 13M | 1.624 |
| 29/08/2019 | 2,51% | 0,45 | 18,40 | 17,96 | 17,96 | 19,06 | 5M | 1.010 |
| 28/08/2019 | 1,99% | 0,35 | 17,95 | 17,65 | 17,37 | 17,95 | 2M | 501 |
| 27/08/2019 | 1,38% | 0,24 | 17,60 | 17,36 | 17,35 | 18,00 | 2M | 550 |
| 26/08/2019 | -4,35% | -0,79 | 17,36 | 18,14 | 17,20 | 18,15 | 6M | 1.235 |
| 23/08/2019 | -2,42% | -0,45 | 18,15 | 18,59 | 18,09 | 18,60 | 5M | 992 |
| 22/08/2019 | -1,64% | -0,31 | 18,60 | 19,00 | 18,60 | 19,24 | 3M | 748 |
| 21/08/2019 | 0,64% | 0,12 | 18,91 | 19,14 | 18,74 | 19,58 | 5M | 993 |
| 20/08/2019 | -0,58% | -0,11 | 18,79 | 18,88 | 18,42 | 18,88 | 8M | 1.572 |
| 19/08/2019 | -2,98% | -0,58 | 18,90 | 19,60 | 18,85 | 19,78 | 5M | 1.206 |
| 16/08/2019 | -4,18% | -0,85 | 19,48 | 20,03 | 19,22 | 20,03 | 9M | 1.924 |
| 15/08/2019 | -10,20% | -2,31 | 20,33 | 22,00 | 20,12 | 22,00 | 14M | 2.202 |
| 14/08/2019 | -1,57% | -0,36 | 22,64 | 23,01 | 22,22 | 23,29 | 3M | 737 |
| 13/08/2019 | 1,77% | 0,40 | 23,00 | 22,70 | 22,45 | 23,23 | 3M | 596 |
| 12/08/2019 | -0,22% | -0,05 | 22,60 | 22,65 | 22,05 | 22,71 | 2M | 484 |
| 09/08/2019 | -1,65% | -0,38 | 22,65 | 23,03 | 22,65 | 23,35 | 5M | 759 |
| 08/08/2019 | 2,36% | 0,53 | 23,03 | 22,50 | 22,50 | 23,07 | 3M | 727 |
| 07/08/2019 | 0,58% | 0,13 | 22,50 | 22,40 | 22,21 | 22,68 | 3M | 655 |
| 06/08/2019 | 0,99% | 0,22 | 22,37 | 22,24 | 22,08 | 22,48 | 2M | 564 |
| 05/08/2019 | -0,72% | -0,16 | 22,15 | 22,31 | 21,73 | 22,31 | 4M | 755 |
| 02/08/2019 | -1,24% | -0,28 | 22,31 | 22,90 | 21,83 | 22,90 | 5M | 966 |
| 01/08/2019 | 0,18% | 0,04 | 22,59 | 22,74 | 22,41 | 23,17 | 5M | 943 |
| 31/07/2019 | -0,84% | -0,19 | 22,55 | 22,61 | 22,23 | 22,90 | 3M | 794 |
| 30/07/2019 | 1,97% | 0,44 | 22,74 | 22,39 | 22,26 | 22,83 | 2M | 416 |
| 29/07/2019 | -0,22% | -0,05 | 22,30 | 22,49 | 22,24 | 22,56 | 2M | 349 |
| 26/07/2019 | -0,67% | -0,15 | 22,35 | 22,71 | 22,12 | 22,79 | 5M | 828 |
| 25/07/2019 | -2,13% | -0,49 | 22,50 | 22,99 | 22,49 | 23,00 | 4M | 741 |
| 24/07/2019 | -0,43% | -0,10 | 22,99 | 23,09 | 22,55 | 23,11 | 4M | 924 |
| 23/07/2019 | 1,05% | 0,24 | 23,09 | 22,86 | 22,83 | 23,21 | 4M | 830 |
| 22/07/2019 | -0,22% | -0,05 | 22,85 | 22,90 | 22,81 | 23,12 | 2M | 439 |
| 19/07/2019 | -0,69% | -0,16 | 22,90 | 23,10 | 22,72 | 23,38 | 2M | 561 |
| 18/07/2019 | 0,70% | 0,16 | 23,06 | 22,98 | 22,90 | 23,20 | 2M | 372 |
| 17/07/2019 | -1,55% | -0,36 | 22,90 | 23,54 | 22,85 | 23,54 | 4M | 900 |
| 16/07/2019 | -2,64% | -0,63 | 23,26 | 23,88 | 23,05 | 24,05 | 5M | 1.021 |
| 15/07/2019 | 1,19% | 0,28 | 23,89 | 23,80 | 23,79 | 24,20 | 4M | 767 |
| 12/07/2019 | -1,13% | -0,27 | 23,61 | 23,99 | 23,41 | 24,50 | 7M | 1.363 |
| 11/07/2019 | 3,11% | 0,72 | 23,88 | 23,33 | 23,21 | 23,99 | 8M | 1.334 |
| 10/07/2019 | 0,78% | 0,18 | 23,16 | 23,33 | 23,01 | 23,58 | 7M | 1.076 |
| 08/07/2019 | 1,41% | 0,32 | 22,98 | 22,68 | 22,65 | 23,41 | 4M | 744 |
| 05/07/2019 | -1,90% | -0,44 | 22,66 | 23,23 | 22,31 | 23,23 | 9M | 1.756 |
| 04/07/2019 | -0,39% | -0,09 | 23,10 | 23,25 | 23,01 | 23,58 | 6M | 1.113 |
| 03/07/2019 | 1,09% | 0,25 | 23,19 | 22,95 | 22,95 | 23,25 | 5M | 1.033 |
| 02/07/2019 | 0,75% | 0,17 | 22,94 | 22,80 | 22,78 | 23,23 | 6M | 1.295 |
| 01/07/2019 | 3,03% | 0,67 | 22,77 | 22,80 | 22,28 | 22,99 | 6M | 1.274 |
| 28/06/2019 | 3,95% | 0,84 | 22,10 | 21,36 | 21,36 | 22,10 | 4M | 834 |
| 27/06/2019 | -0,79% | -0,17 | 21,26 | 21,44 | 21,20 | 21,59 | 2M | 417 |
| 26/06/2019 | -0,51% | -0,11 | 21,43 | 21,65 | 21,34 | 21,73 | 2M | 439 |
Date,Open,High,Low,Close,Volume
14-Nov-19,18.40,18.59,18.09,18.20,10751515
13-Nov-19,19.11,19.49,19.06,19.30,3995761
12-Nov-19,19.42,19.47,19.07,19.19,2851981
11-Nov-19,19.25,19.42,18.94,19.38,2784085
08-Nov-19,19.25,19.77,19.11,19.26,7250017
07-Nov-19,18.93,19.39,18.85,19.39,5040657
06-Nov-19,18.76,18.89,18.47,18.85,2840209
05-Nov-19,18.95,19.03,18.66,18.76,2385155
04-Nov-19,18.95,19.24,18.84,18.91,3871845
01-Nov-19,18.21,18.94,18.21,18.92,7537528
31-Oct-19,18.15,18.21,17.95,18.14,4158339
30-Oct-19,18.19,18.19,18.03,18.15,2264631
29-Oct-19,18.23,18.28,18.08,18.19,2978837
28-Oct-19,18.19,18.34,18.16,18.24,1986786
25-Oct-19,18.08,18.23,18.07,18.19,2318217
24-Oct-19,18.34,18.34,18.02,18.14,2944124
23-Oct-19,18.31,18.41,18.21,18.26,1929581
22-Oct-19,18.15,18.43,18.15,18.33,2656052
21-Oct-19,18.00,18.26,17.90,18.23,2420812
18-Oct-19,18.14,18.29,17.91,17.91,2472487
17-Oct-19,18.13,18.36,18.10,18.10,2412684
16-Oct-19,18.17,18.21,17.99,18.21,1436133
15-Oct-19,18.01,18.28,18.01,18.17,1511351
14-Oct-19,18.20,18.27,17.91,18.08,1754929
11-Oct-19,18.00,18.30,18.00,18.17,3334113
10-Oct-19,18.04,18.23,17.97,17.98,1995528
09-Oct-19,17.77,18.10,17.75,17.92,1611009
08-Oct-19,18.05,18.10,17.62,17.76,3794888
07-Oct-19,18.08,18.18,17.93,18.06,3162762
04-Oct-19,18.09,18.33,18.02,18.06,2759638
03-Oct-19,18.09,18.17,17.70,18.09,3024425
02-Oct-19,18.04,18.40,17.76,17.98,5752003
01-Oct-19,18.22,18.38,18.00,18.04,3842436
30-Sep-19,18.25,18.47,18.10,18.10,2573765
27-Sep-19,18.85,19.00,18.14,18.29,5420171
26-Sep-19,18.30,18.88,18.29,18.79,10210078
25-Sep-19,17.70,17.94,17.60,17.82,2973839
24-Sep-19,18.06,18.06,17.67,17.70,2756438
23-Sep-19,17.65,18.10,17.65,18.06,2984154
20-Sep-19,17.83,18.04,17.61,17.61,5069396
19-Sep-19,18.18,18.27,17.76,17.83,6749595
18-Sep-19,18.49,18.49,18.14,18.20,3176350
17-Sep-19,18.17,18.49,18.02,18.49,2900050
16-Sep-19,18.53,18.53,17.90,18.11,4740625
13-Sep-19,18.79,18.80,18.18,18.33,4072668
12-Sep-19,18.56,19.03,18.46,18.72,7457377
11-Sep-19,18.56,18.56,18.31,18.56,4085103
10-Sep-19,18.64,18.64,18.41,18.56,7883129
09-Sep-19,18.98,19.17,18.45,18.64,5421133
06-Sep-19,19.20,19.20,18.70,18.96,2526240
05-Sep-19,19.23,19.80,19.20,19.23,6968834
04-Sep-19,18.24,19.23,18.15,19.23,6463268
03-Sep-19,18.11,18.35,17.98,18.10,4088575
02-Sep-19,17.87,18.19,17.81,18.00,8279326
30-Aug-19,18.65,19.30,17.65,17.65,12952163
29-Aug-19,17.96,19.06,17.96,18.40,4887583
28-Aug-19,17.65,17.95,17.37,17.95,1554733
27-Aug-19,17.36,18.00,17.35,17.60,2276835
26-Aug-19,18.14,18.15,17.20,17.36,5641331
23-Aug-19,18.59,18.60,18.09,18.15,4847759
22-Aug-19,19.00,19.24,18.60,18.60,3011547
21-Aug-19,19.14,19.58,18.74,18.91,5142502
20-Aug-19,18.88,18.88,18.42,18.79,7753900
19-Aug-19,19.60,19.78,18.85,18.90,5082104
16-Aug-19,20.03,20.03,19.22,19.48,8926062
15-Aug-19,22.00,22.00,20.12,20.33,14073096
14-Aug-19,23.01,23.29,22.22,22.64,3311195
13-Aug-19,22.70,23.23,22.45,23.00,2864404
12-Aug-19,22.65,22.71,22.05,22.60,1878902
09-Aug-19,23.03,23.35,22.65,22.65,4552753
08-Aug-19,22.50,23.07,22.50,23.03,3052242
07-Aug-19,22.40,22.68,22.21,22.50,2825006
06-Aug-19,22.24,22.48,22.08,22.37,2091650
05-Aug-19,22.31,22.31,21.73,22.15,3590845
02-Aug-19,22.90,22.90,21.83,22.31,4892707
01-Aug-19,22.74,23.17,22.41,22.59,4672706
31-Jul-19,22.61,22.90,22.23,22.55,3499706
30-Jul-19,22.39,22.83,22.26,22.74,1870104
29-Jul-19,22.49,22.56,22.24,22.30,2075613
26-Jul-19,22.71,22.79,22.12,22.35,5013211
25-Jul-19,22.99,23.00,22.49,22.50,3774617
24-Jul-19,23.09,23.11,22.55,22.99,3995152
23-Jul-19,22.86,23.21,22.83,23.09,3614837
22-Jul-19,22.90,23.12,22.81,22.85,2057480
19-Jul-19,23.10,23.38,22.72,22.90,2259660
18-Jul-19,22.98,23.20,22.90,23.06,1936535
17-Jul-19,23.54,23.54,22.85,22.90,4251488
16-Jul-19,23.88,24.05,23.05,23.26,5171899
15-Jul-19,23.80,24.20,23.79,23.89,3840803
12-Jul-19,23.99,24.50,23.41,23.61,7297326
11-Jul-19,23.33,23.99,23.21,23.88,7503947
10-Jul-19,23.33,23.58,23.01,23.16,7254216
08-Jul-19,22.68,23.41,22.65,22.98,4414659
05-Jul-19,23.23,23.23,22.31,22.66,8644486
04-Jul-19,23.25,23.58,23.01,23.10,6211835
03-Jul-19,22.95,23.25,22.95,23.19,5473950
02-Jul-19,22.80,23.23,22.78,22.94,5865905
01-Jul-19,22.80,22.99,22.28,22.77,5975919
28-Jun-19,21.36,22.10,21.36,22.10,3547144
27-Jun-19,21.44,21.59,21.20,21.26,2202522
26-Jun-19,21.65,21.73,21.34,21.43,1862538
25-Jun-19,21.65,21.75,21.26,21.54,1862538
24-Jun-19,21.21,21.74,21.21,21.58,1862538
21-Jun-19,21.26,21.41,21.18,21.33,1862538
19-Jun-19,21.44,21.44,21.01,21.10,1862538
18-Jun-19,21.60,21.94,21.26,21.35,1862538
17-Jun-19,21.59,21.59,20.57,21.49,1862538
14-Jun-19,22.07,22.21,21.50,21.56,1862538
13-Jun-19,22.24,22.50,22.06,22.06,1862538
12-Jun-19,22.75,22.94,22.07,22.07,1862538
11-Jun-19,21.98,22.84,21.94,22.75,1862538
10-Jun-19,21.78,22.10,21.60,21.80,1862538
07-Jun-19,22.29,22.40,21.81,21.89,1862538
06-Jun-19,22.43,22.88,22.32,22.50,1862538
05-Jun-19,22.73,22.88,22.32,22.43,1862538
04-Jun-19,23.15,23.41,22.51,22.51,1862538
03-Jun-19,23.04,23.45,22.94,23.19,1862538
31-May-19,23.32,23.44,22.83,22.93,1862538
30-May-19,22.59,23.46,22.26,23.46,1862538
29-May-19,21.51,22.57,21.42,22.57,1862538
28-May-19,21.41,22.46,21.39,21.45,1862538
27-May-19,21.45,21.95,21.45,21.58,1862538
24-May-19,21.16,21.64,21.05,21.45,1862538
23-May-19,21.62,21.82,21.15,21.15,1862538
22-May-19,21.76,22.08,21.00,21.96,1862538
21-May-19,19.98,21.79,19.84,21.77,1862538
20-May-19,19.06,19.94,18.90,19.94,1862538
17-May-19,18.69,19.24,18.69,19.00,1862538
16-May-19,19.44,19.44,18.65,18.65,1862538
15-May-19,18.86,19.44,18.57,19.44,1862538
14-May-19,19.01,19.15,18.67,18.87,1862538
13-May-19,19.89,19.89,18.89,18.95,1862538
10-May-19,20.00,20.00,19.65,19.89,1862538
09-May-19,20.07,20.07,19.75,19.82,1862538
*exoneração de responsabilidade