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
21/09/2021	0,30%	0,15	50,14	50,50	48,40	51,31	49M	4.357
20/09/2021	-6,93%	-3,72	49,99	52,02	49,17	52,65	61M	5.212
17/09/2021	-4,23%	-2,37	53,71	56,08	53,71	56,50	116M	3.572
16/09/2021	-5,11%	-3,02	56,08	58,99	55,57	60,30	58M	5.911
15/09/2021	6,54%	3,63	59,10	54,63	54,39	59,46	95M	6.329
14/09/2021	6,90%	3,58	55,47	52,11	52,10	56,19	47M	3.841
13/09/2021	0,27%	0,14	51,89	51,90	50,95	53,78	29M	3.290
10/09/2021	0,72%	0,37	51,75	52,13	51,56	53,20	21M	2.402
09/09/2021	1,12%	0,57	51,38	50,66	49,78	51,80	25M	2.302
08/09/2021	-1,42%	-0,73	50,81	51,15	50,46	52,93	37M	4.054
06/09/2021	-2,18%	-1,15	51,54	51,81	50,52	52,82	28M	2.376

03/09/2021	0,23%	0,12	52,69	53,72	51,47	54,66	48M	3.693
02/09/2021	-3,98%	-2,18	52,57	55,48	52,22	56,14	43M	3.085
01/09/2021	-1,86%	-1,04	54,75	55,78	53,97	56,30	24M	2.266
31/08/2021	-0,55%	-0,31	55,79	56,53	55,30	57,20	47M	3.526
30/08/2021	5,77%	3,06	56,10	53,39	53,25	56,88	55M	4.306
27/08/2021	2,99%	1,54	53,04	51,96	51,55	53,80	25M	2.158
26/08/2021	-0,96%	-0,50	51,50	52,01	51,31	52,69	17M	1.807
25/08/2021	0,78%	0,40	52,00	51,60	51,55	52,88	23M	2.059
24/08/2021	3,84%	1,91	51,60	50,02	50,02	52,15	28M	3.030
23/08/2021	5,95%	2,79	49,69	47,68	47,22	50,15	37M	3.800
20/08/2021	2,63%	1,20	46,90	45,75	45,20	47,01	21M	2.209
19/08/2021	-3,79%	-1,80	45,70	46,85	45,06	46,85	30M	3.322
18/08/2021	2,30%	1,07	47,50	45,91	45,32	48,02	24M	2.622
17/08/2021	-4,60%	-2,24	46,43	47,83	44,53	47,83	48M	5.171
16/08/2021	-6,60%	-3,44	48,67	51,94	47,17	51,94	47M	4.432
13/08/2021	-1,68%	-0,89	52,11	52,88	52,11	54,20	41M	3.487
12/08/2021	1,44%	0,75	53,00	52,40	52,38	53,99	27M	2.558
11/08/2021	0,11%	0,06	52,25	51,90	51,20	52,73	27M	2.318
10/08/2021	-0,55%	-0,29	52,19	52,78	51,71	53,41	25M	2.078
09/08/2021	0,27%	0,14	52,48	52,00	50,92	52,58	20M	2.066
06/08/2021	-0,15%	-0,08	52,34	52,49	51,46	53,00	16M	1.298
05/08/2021	-0,59%	-0,31	52,42	53,44	51,74	53,44	16M	1.436
04/08/2021	-0,92%	-0,49	52,73	53,54	52,07	54,29	21M	2.147
03/08/2021	-0,49%	-0,26	53,22	53,51	49,65	54,36	33M	2.985
02/08/2021	3,42%	1,77	53,48	52,00	51,81	54,15	35M	3.175
30/07/2021	-0,67%	-0,35	51,71	52,15	51,54	53,10	33M	2.950
29/07/2021	0,25%	0,13	52,06	52,66	52,03	53,80	35M	3.112
28/07/2021	3,57%	1,79	51,93	51,07	50,71	52,29	25M	2.346
27/07/2021	-3,84%	-2,00	50,14	52,14	48,78	52,14	27M	2.246
26/07/2021	2,10%	1,07	52,14	51,13	51,05	52,87	25M	2.186
23/07/2021	-1,22%	-0,63	51,07	51,70	51,03	51,86	14M	1.207
22/07/2021	0,35%	0,18	51,70	51,90	50,90	52,38	25M	2.152
21/07/2021	2,94%	1,47	51,52	50,89	50,68	52,30	36M	3.211
20/07/2021	2,35%	1,15	50,05	49,12	48,65	50,65	23M	2.046
19/07/2021	-0,95%	-0,47	48,90	49,24	48,00	49,79	25M	2.458
16/07/2021	0,71%	0,35	49,37	49,28	48,66	49,95	23M	2.042
15/07/2021	4,48%	2,10	49,02	46,93	46,92	49,30	34M	3.167
14/07/2021	3,12%	1,42	46,92	46,10	45,80	47,88	43M	4.342
13/07/2021	-1,17%	-0,54	45,50	46,10	44,24	46,33	21M	2.456
12/07/2021	0,66%	0,30	46,04	46,56	45,03	46,84	22M	2.512
08/07/2021	-0,57%	-0,26	45,74	45,10	43,75	45,95	15M	1.443
07/07/2021	0,66%	0,30	46,00	45,71	45,51	46,78	9M	1.230
06/07/2021	-0,44%	-0,20	45,70	46,48	45,09	46,60	14M	1.609
05/07/2021	3,26%	1,45	45,90	44,55	44,51	47,11	32M	2.871
02/07/2021	2,07%	0,90	44,45	43,95	43,57	44,63	12M	1.253
01/07/2021	-1,78%	-0,79	43,55	44,39	43,30	44,79	16M	2.126
30/06/2021	3,50%	1,50	44,34	42,75	41,51	45,00	33M	3.383
29/06/2021	-0,88%	-0,38	42,84	43,07	42,68	43,84	13M	1.740
28/06/2021	0,86%	0,37	43,22	42,90	42,21	43,90	10M	1.288
25/06/2021	-1,36%	-0,59	42,85	43,54	42,13	44,31	22M	1.734
24/06/2021	2,19%	0,93	43,44	42,90	42,01	43,72	18M	1.753
23/06/2021	1,77%	0,74	42,51	41,78	41,46	43,20	18M	2.076
22/06/2021	2,88%	1,17	41,77	40,75	40,08	42,21	14M	1.498
21/06/2021	0,32%	0,13	40,60	39,84	38,85	41,15	16M	2.138
18/06/2021	5,56%	2,13	40,47	38,00	37,01	40,47	24M	2.931
17/06/2021	-7,61%	-3,16	38,34	41,28	38,34	41,30	25M	2.536
16/06/2021	-2,35%	-1,00	41,50	42,50	40,35	42,76	21M	2.271
15/06/2021	1,19%	0,50	42,50	42,05	41,10	42,50	15M	1.651
14/06/2021	3,68%	1,49	42,00	40,79	40,79	42,88	27M	3.272
11/06/2021	2,48%	0,98	40,51	39,70	38,86	40,78	20M	2.386
10/06/2021	0,10%	0,04	39,53	39,90	38,58	40,23	13M	1.522
09/06/2021	2,07%	0,80	39,49	38,83	37,68	39,57	16M	1.931
08/06/2021	-0,39%	-0,15	38,69	39,01	36,78	39,31	21M	2.559
07/06/2021	-4,55%	-1,85	38,84	40,40	38,34	40,55	22M	2.163
04/06/2021	1,32%	0,53	40,69	40,20	40,20	41,75	20M	2.838
02/06/2021	-0,54%	-0,22	40,16	40,91	39,50	40,95	17M	2.708
01/06/2021	1,89%	0,75	40,38	41,00	40,26	41,77	37M	4.561
31/05/2021	7,90%	2,90	39,63	36,73	36,73	40,40	40M	4.161
28/05/2021	0,63%	0,23	36,73	36,29	35,74	37,05	10M	1.242
27/05/2021	0,25%	0,09	36,50	36,71	35,86	37,60	17M	2.301
26/05/2021	4,54%	1,58	36,41	34,82	34,25	36,62	23M	3.035
25/05/2021	-2,57%	-0,92	34,83	35,85	33,96	35,86	26M	3.018
24/05/2021	-2,51%	-0,92	35,75	36,50	35,36	36,71	11M	1.445
21/05/2021	0,99%	0,36	36,67	35,74	35,03	37,14	18M	2.140
20/05/2021	-5,93%	-2,29	36,31	38,60	36,31	38,98	30M	3.140
19/05/2021	-1,78%	-0,70	38,60	39,00	37,94	39,23	10M	1.195
18/05/2021	1,68%	0,65	39,30	39,01	38,29	39,48	10M	1.249
17/05/2021	-2,15%	-0,85	38,65	39,00	37,85	39,99	19M	2.391
14/05/2021	-7,12%	-3,03	39,50	42,01	39,12	42,20	48M	4.555
13/05/2021	-0,61%	-0,26	42,53	42,63	41,97	45,55	35M	4.046
12/05/2021	0,63%	0,27	42,79	42,58	40,98	44,10	27M	2.930
11/05/2021	-2,21%	-0,96	42,52	42,83	40,98	43,48	16M	2.049
10/05/2021	2,33%	0,99	43,48	43,00	42,66	45,05	19M	2.092
07/05/2021	-1,19%	-0,51	42,49	43,35	42,04	43,45	11M	1.140
06/05/2021	2,67%	1,12	43,00	42,54	42,54	44,00	15M	1.654
05/05/2021	1,82%	0,75	41,88	41,31	41,25	42,56	11M	1.245
04/05/2021	-1,77%	-0,74	41,13	41,90	40,02	42,79	22M	2.526
03/05/2021	-6,96%	-3,13	41,87	45,00	41,45	45,15	33M	3.826
30/04/2021	8,80%	3,64	45,00	41,35	41,23	45,00	60M	4.406
29/04/2021	6,30%	2,45	41,36	39,00	39,00	42,19	25M	2.162
28/04/2021	-2,46%	-0,98	38,91	40,15	37,74	40,63	21M	2.112
27/04/2021	1,19%	0,47	39,89	39,87	39,30	40,39	14M	1.781
26/04/2021	4,53%	1,71	39,42	37,71	37,42	39,66	17M	2.130
23/04/2021	0,29%	0,11	37,71	37,91	37,24	38,25	7M	1.060
22/04/2021	0,80%	0,30	37,60	37,41	37,15	38,76	16M	2.265
20/04/2021	4,89%	1,74	37,30	35,65	35,65	37,77	19M	2.692
19/04/2021	0,48%	0,17	35,56	35,51	34,54	36,35	14M	1.823
16/04/2021	-1,50%	-0,54	35,39	36,00	34,95	36,17	9M	1.266
15/04/2021	-0,55%	-0,20	35,93	36,00	35,52	36,76	9M	1.281
14/04/2021	2,99%	1,05	36,13	35,11	35,11	36,93	12M	1.913
13/04/2021	-0,40%	-0,14	35,08	35,22	34,84	35,76	5M	804
12/04/2021	-0,73%	-0,26	35,22	35,48	35,22	36,12	13M	1.772
09/04/2021	2,28%	0,79	35,48	34,45	34,30	36,43	14M	1.978
08/04/2021	-1,14%	-0,40	34,69	35,13	34,18	35,43	10M	1.299
07/04/2021	2,51%	0,86	35,09	34,26	34,13	35,50	11M	1.594
06/04/2021	0,35%	0,12	34,23	34,17	33,65	34,85	11M	1.771
05/04/2021	2,22%	0,74	34,11	33,63	33,63	35,09	12M	1.720
01/04/2021	-2,05%	-0,70	33,37	34,80	32,91	34,80	16M	1.789
31/03/2021	-2,60%	-0,91	34,07	34,98	33,10	35,43	17M	1.875
30/03/2021	1,89%	0,65	34,98	34,00	33,90	35,64	18M	2.930
29/03/2021	8,91%	2,81	34,33	31,65	31,27	34,62	32M	4.161
26/03/2021	2,01%	0,62	31,52	30,60	30,35	31,72	9M	1.477
25/03/2021	0,72%	0,22	30,90	30,34	29,67	31,29	9M	1.413
24/03/2021	0,07%	0,02	30,68	30,64	30,22	31,10	6M	1.257
23/03/2021	-2,67%	-0,84	30,66	31,49	30,10	31,49	10M	1.566
22/03/2021	-0,32%	-0,10	31,50	31,72	30,24	32,10	18M	2.810
19/03/2021	4,19%	1,27	31,60	30,43	29,56	31,60	12M	1.697
18/03/2021	-2,63%	-0,82	30,33	31,16	29,85	31,56	11M	1.874
17/03/2021	-0,83%	-0,26	31,15	31,41	30,54	31,56	12M	2.396
16/03/2021	4,25%	1,28	31,41	30,21	30,21	31,60	13M	1.902
15/03/2021	1,52%	0,45	30,13	29,93	29,54	30,33	9M	1.387
12/03/2021	-1,40%	-0,42	29,68	30,07	29,37	30,44	11M	1.889
11/03/2021	-	-	30,10	30,00	29,00	31,10	19M	2.512

Date,Open,High,Low,Close,Volume
21-Sep-21,50.50,51.31,48.40,50.14,48888443
20-Sep-21,52.02,52.65,49.17,49.99,60780069
17-Sep-21,56.08,56.50,53.71,53.71,116018334
16-Sep-21,58.99,60.30,55.57,56.08,58275020
15-Sep-21,54.63,59.46,54.39,59.10,95205959
14-Sep-21,52.11,56.19,52.10,55.47,46986455
13-Sep-21,51.90,53.78,50.95,51.89,29252960
10-Sep-21,52.13,53.20,51.56,51.75,20893355
09-Sep-21,50.66,51.80,49.78,51.38,24575634
08-Sep-21,51.15,52.93,50.46,50.81,37366869
06-Sep-21,51.81,52.82,50.52,51.54,27691851
03-Sep-21,53.72,54.66,51.47,52.69,48460116
02-Sep-21,55.48,56.14,52.22,52.57,43327257
01-Sep-21,55.78,56.30,53.97,54.75,23507533
31-Aug-21,56.53,57.20,55.30,55.79,47349112
30-Aug-21,53.39,56.88,53.25,56.10,55222013
27-Aug-21,51.96,53.80,51.55,53.04,24726368
26-Aug-21,52.01,52.69,51.31,51.50,16782961
25-Aug-21,51.60,52.88,51.55,52.00,23299565
24-Aug-21,50.02,52.15,50.02,51.60,28178285
23-Aug-21,47.68,50.15,47.22,49.69,37129852
20-Aug-21,45.75,47.01,45.20,46.90,20886773
19-Aug-21,46.85,46.85,45.06,45.70,29878229
18-Aug-21,45.91,48.02,45.32,47.50,24408468
17-Aug-21,47.83,47.83,44.53,46.43,47732124
16-Aug-21,51.94,51.94,47.17,48.67,46915619
13-Aug-21,52.88,54.20,52.11,52.11,41451711
12-Aug-21,52.40,53.99,52.38,53.00,27011260
11-Aug-21,51.90,52.73,51.20,52.25,27128115
10-Aug-21,52.78,53.41,51.71,52.19,24659592
09-Aug-21,52.00,52.58,50.92,52.48,19753781
06-Aug-21,52.49,53.00,51.46,52.34,15724305
05-Aug-21,53.44,53.44,51.74,52.42,16156888
04-Aug-21,53.54,54.29,52.07,52.73,20562725
03-Aug-21,53.51,54.36,49.65,53.22,33170288
02-Aug-21,52.00,54.15,51.81,53.48,34560312
30-Jul-21,52.15,53.10,51.54,51.71,33480105
29-Jul-21,52.66,53.80,52.03,52.06,34853915
28-Jul-21,51.07,52.29,50.71,51.93,24551114
27-Jul-21,52.14,52.14,48.78,50.14,27360513
26-Jul-21,51.13,52.87,51.05,52.14,24728131
23-Jul-21,51.70,51.86,51.03,51.07,14159167
22-Jul-21,51.90,52.38,50.90,51.70,25435568
21-Jul-21,50.89,52.30,50.68,51.52,36070709
20-Jul-21,49.12,50.65,48.65,50.05,22859687
19-Jul-21,49.24,49.79,48.00,48.90,24880570
16-Jul-21,49.28,49.95,48.66,49.37,22534943
15-Jul-21,46.93,49.30,46.92,49.02,33784000
14-Jul-21,46.10,47.88,45.80,46.92,42531988
13-Jul-21,46.10,46.33,44.24,45.50,20878360
12-Jul-21,46.56,46.84,45.03,46.04,21759022
08-Jul-21,45.10,45.95,43.75,45.74,15235568
07-Jul-21,45.71,46.78,45.51,46.00,9484031
06-Jul-21,46.48,46.60,45.09,45.70,14266037
05-Jul-21,44.55,47.11,44.51,45.90,32157881
02-Jul-21,43.95,44.63,43.57,44.45,11554039
01-Jul-21,44.39,44.79,43.30,43.55,16035543
30-Jun-21,42.75,45.00,41.51,44.34,32854967
29-Jun-21,43.07,43.84,42.68,42.84,13194221
28-Jun-21,42.90,43.90,42.21,43.22,10047979
25-Jun-21,43.54,44.31,42.13,42.85,22299512
24-Jun-21,42.90,43.72,42.01,43.44,18353790
23-Jun-21,41.78,43.20,41.46,42.51,18267008
22-Jun-21,40.75,42.21,40.08,41.77,13645107
21-Jun-21,39.84,41.15,38.85,40.60,16473714
18-Jun-21,38.00,40.47,37.01,40.47,23576311
17-Jun-21,41.28,41.30,38.34,38.34,25316162
16-Jun-21,42.50,42.76,40.35,41.50,21432783
15-Jun-21,42.05,42.50,41.10,42.50,15380223
14-Jun-21,40.79,42.88,40.79,42.00,27073704
11-Jun-21,39.70,40.78,38.86,40.51,19671539
10-Jun-21,39.90,40.23,38.58,39.53,12807292
09-Jun-21,38.83,39.57,37.68,39.49,15689077
08-Jun-21,39.01,39.31,36.78,38.69,21451245
07-Jun-21,40.40,40.55,38.34,38.84,21588193
04-Jun-21,40.20,41.75,40.20,40.69,19621097
02-Jun-21,40.91,40.95,39.50,40.16,16745251
01-Jun-21,41.00,41.77,40.26,40.38,37409535
31-May-21,36.73,40.40,36.73,39.63,40003950
28-May-21,36.29,37.05,35.74,36.73,9542189
27-May-21,36.71,37.60,35.86,36.50,17275487
26-May-21,34.82,36.62,34.25,36.41,23046975
25-May-21,35.85,35.86,33.96,34.83,25954245
24-May-21,36.50,36.71,35.36,35.75,10564513
21-May-21,35.74,37.14,35.03,36.67,17842799
20-May-21,38.60,38.98,36.31,36.31,30254649
19-May-21,39.00,39.23,37.94,38.60,9974182
18-May-21,39.01,39.48,38.29,39.30,10197690
17-May-21,39.00,39.99,37.85,38.65,19131168
14-May-21,42.01,42.20,39.12,39.50,47844629
13-May-21,42.63,45.55,41.97,42.53,34544135
12-May-21,42.58,44.10,40.98,42.79,27274242
11-May-21,42.83,43.48,40.98,42.52,15732627
10-May-21,43.00,45.05,42.66,43.48,19078831
07-May-21,43.35,43.45,42.04,42.49,11254111
06-May-21,42.54,44.00,42.54,43.00,14662776
05-May-21,41.31,42.56,41.25,41.88,11352645
04-May-21,41.90,42.79,40.02,41.13,21951129
03-May-21,45.00,45.15,41.45,41.87,33328700
30-Apr-21,41.35,45.00,41.23,45.00,60048604
29-Apr-21,39.00,42.19,39.00,41.36,25030485
28-Apr-21,40.15,40.63,37.74,38.91,20641239
27-Apr-21,39.87,40.39,39.30,39.89,14018418
26-Apr-21,37.71,39.66,37.42,39.42,16918131
23-Apr-21,37.91,38.25,37.24,37.71,7311572
22-Apr-21,37.41,38.76,37.15,37.60,15824473
20-Apr-21,35.65,37.77,35.65,37.30,18710662
19-Apr-21,35.51,36.35,34.54,35.56,14021344
16-Apr-21,36.00,36.17,34.95,35.39,8756601
15-Apr-21,36.00,36.76,35.52,35.93,8820772
14-Apr-21,35.11,36.93,35.11,36.13,12416134
13-Apr-21,35.22,35.76,34.84,35.08,5319561
12-Apr-21,35.48,36.12,35.22,35.22,13304087
09-Apr-21,34.45,36.43,34.30,35.48,13541294
08-Apr-21,35.13,35.43,34.18,34.69,10025296
07-Apr-21,34.26,35.50,34.13,35.09,10969571
06-Apr-21,34.17,34.85,33.65,34.23,11281491
05-Apr-21,33.63,35.09,33.63,34.11,11827037
01-Apr-21,34.80,34.80,32.91,33.37,15904889
31-Mar-21,34.98,35.43,33.10,34.07,17187199
30-Mar-21,34.00,35.64,33.90,34.98,18117766
29-Mar-21,31.65,34.62,31.27,34.33,32050200
26-Mar-21,30.60,31.72,30.35,31.52,9220162
25-Mar-21,30.34,31.29,29.67,30.90,9370155
24-Mar-21,30.64,31.10,30.22,30.68,6444399
23-Mar-21,31.49,31.49,30.10,30.66,10460941
22-Mar-21,31.72,32.10,30.24,31.50,18324919
19-Mar-21,30.43,31.60,29.56,31.60,12138968
18-Mar-21,31.16,31.56,29.85,30.33,11167008
17-Mar-21,31.41,31.56,30.54,31.15,11995542
16-Mar-21,30.21,31.60,30.21,31.41,12833200
15-Mar-21,29.93,30.33,29.54,30.13,9002941
12-Mar-21,30.07,30.44,29.37,29.68,10822663
11-Mar-21,30.00,31.10,29.00,30.10,18604820

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FESA4

cotações, gráficos e mais...