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
08/12/2023-0,50%-0,2243,9443,7443,3444,306M866
07/12/20230,14%0,0644,1644,5444,1644,657M826
06/12/2023-0,47%-0,2144,1044,4644,1044,887M1.017
05/12/2023-0,20%-0,0944,3144,4043,9244,629M1.442
04/12/2023-3,18%-1,4644,4046,0044,2746,1617M2.498
01/12/2023-0,84%-0,3945,8646,3045,6047,6520M2.625
30/11/2023-0,69%-0,3246,2546,6845,6246,8712M1.496
29/11/2023-0,19%-0,0946,5746,6746,4047,375M595
28/11/20230,30%0,1446,6646,5146,1547,408M824
27/11/20230,50%0,2346,5246,3446,2247,217M859
24/11/2023-1,30%-0,6146,2946,8946,2946,957M841
23/11/2023-1,37%-0,6546,9047,5546,8147,654M487
22/11/2023-1,72%-0,8347,5548,5047,5548,918M917
21/11/2023-0,37%-0,1848,3848,5648,1049,115M716
20/11/2023-0,96%-0,4748,5649,0348,5649,365M631
17/11/2023-0,12%-0,0649,0349,0848,2049,688M962
16/11/2023-0,39%-0,1949,0948,9648,7449,808M1.081
14/11/20235,30%2,4849,2846,6546,6549,3912M1.641
13/11/2023-0,28%-0,1346,8046,9346,5047,197M1.004
10/11/2023-1,78%-0,8546,9344,5444,0147,7523M2.504
09/11/2023-0,91%-0,4447,7848,3347,7849,508M923
08/11/20230,61%0,2948,2248,3047,6049,4410M1.144
07/11/20230,08%0,0447,9347,5447,5048,495M687
06/11/20230,48%0,2347,8947,5147,5148,567M949
03/11/20231,19%0,5647,6647,7647,1748,4710M1.369
01/11/2023-3,15%-1,5347,1048,8946,5549,3113M1.645
31/10/20230,72%0,3548,6348,8147,7149,168M843
30/10/2023-0,37%-0,1848,2849,0047,6349,036M709
27/10/20230,10%0,0548,4648,6447,9049,026M654
26/10/20230,50%0,2448,4148,4847,0548,708M1.039
25/10/2023-0,43%-0,2148,1748,6047,5148,817M968
24/10/20232,24%1,0648,3848,5047,3548,545M657
23/10/20231,74%0,8147,3246,3346,0947,866M793
20/10/2023-0,66%-0,3146,5146,9045,5346,908M1.007
19/10/20230,60%0,2846,8247,1446,4647,536M796
18/10/2023-3,88%-1,8846,5448,4946,1348,5011M1.353
17/10/2023-1,80%-0,8948,4249,1048,2549,207M747
16/10/20230,55%0,2749,3149,1448,6349,874M625
13/10/2023-0,49%-0,2449,0449,7848,0049,789M1.078
11/10/20230,18%0,0949,2849,3048,5049,695M615
10/10/20233,89%1,8449,1947,6347,6349,457M690
09/10/20230,55%0,2647,3547,0046,3447,878M806
06/10/2023-0,38%-0,1847,0947,2446,5047,889M989
05/10/20230,38%0,1847,2747,6146,5148,288M1.009
04/10/2023-0,80%-0,3847,0947,8646,6148,208M1.000
03/10/2023-1,96%-0,9547,4748,5247,2548,686M915
02/10/2023-3,78%-1,9048,4249,9747,3750,1112M1.275
29/09/20231,78%0,8850,3250,1049,8451,008M731
28/09/20232,57%1,2449,4448,2048,1149,867M644
27/09/2023-0,10%-0,0548,2048,2647,5149,286M820
26/09/2023-0,08%-0,0448,2548,5047,8048,606M680
25/09/2023-1,05%-0,5148,2948,7547,2249,169M951
22/09/2023-1,31%-0,6548,8050,0048,2750,007M684
21/09/2023-2,04%-1,0349,4550,2949,0650,297M975
20/09/20230,88%0,4450,4849,9549,9450,906M640
19/09/20230,06%0,0350,0450,2149,4850,216M629
18/09/2023-2,32%-1,1950,0151,2049,3551,2010M1.293
15/09/20235,24%2,5551,2049,1647,8651,2020M1.557
14/09/2023-0,37%-0,1848,6549,2548,6549,739M1.117
13/09/2023-2,14%-1,0748,8349,8748,5549,8713M1.474
12/09/20233,96%1,9049,9048,0547,5449,9613M1.512
11/09/20232,45%1,1548,0047,6847,3048,086M732
08/09/2023-4,89%-2,4146,8548,4246,5148,5713M1.312
06/09/2023-0,79%-0,3949,2649,9749,0650,3512M1.496
05/09/20233,35%1,6149,6548,4947,7549,6513M1.358
04/09/20230,13%0,0648,0447,7047,3148,568M885
01/09/20233,67%1,7047,9846,5146,1547,9821M2.237
31/08/2023-1,59%-0,7546,2847,4145,9347,4214M1.571
30/08/2023-0,06%-0,0347,0347,3746,6747,999M932
29/08/20232,24%1,0347,0646,4346,3847,7212M1.455
28/08/20231,79%0,8146,0345,2045,1846,369M1.130
25/08/20230,44%0,2045,2245,0044,8745,395M711
24/08/2023-1,40%-0,6445,0245,3244,9245,708M962
23/08/20231,49%0,6745,6645,1544,9246,068M1.186
22/08/20231,42%0,6344,9944,6044,5645,388M1.070
21/08/20232,97%1,2844,3642,9942,7144,8218M1.881
18/08/20230,14%0,0643,0842,4842,4843,427M1.209
17/08/20230,19%0,0843,0243,3542,6043,5910M1.687
16/08/2023-0,99%-0,4342,9444,5042,6144,5011M1.567
15/08/2023-3,71%-1,6743,3745,0743,3745,2413M1.783
14/08/2023-0,33%-0,1545,0444,6044,6045,9612M1.755
11/08/2023-6,77%-3,2845,1947,9544,6148,3237M4.140
10/08/20230,10%0,0548,4748,1948,0248,759M861
09/08/2023-0,57%-0,2848,4248,5748,0348,977M757
08/08/2023-1,62%-0,8048,7049,7048,2549,708M864
07/08/2023-3,13%-1,6049,5051,0048,9551,0010M919
04/08/2023-0,78%-0,4051,1050,7550,7551,876M831
03/08/20233,81%1,8951,5050,2149,8051,5311M1.017
02/08/2023-1,84%-0,9349,6150,0649,4250,287M1.113
01/08/2023-0,41%-0,2150,5450,0049,8251,0012M1.467
31/07/20233,34%1,6450,7549,4049,4051,1710M1.048
28/07/20230,53%0,2649,1149,0048,5650,208M1.065
27/07/2023-0,67%-0,3348,8549,5448,5649,545M606
26/07/2023-0,57%-0,2849,1849,2548,5149,6713M1.172
25/07/20231,37%0,6749,4648,8948,8950,3012M1.206
24/07/20231,43%0,6948,7948,1048,1049,005M599
21/07/2023-0,89%-0,4348,1048,1948,0448,636M674
20/07/20230,31%0,1548,5348,5148,4148,826M499
19/07/20230,54%0,2648,3848,0047,7948,665M544
18/07/2023-1,35%-0,6648,1248,5048,1248,835M543
17/07/20230,43%0,2148,7849,0547,5949,2210M1.162
14/07/2023-0,37%-0,1848,5748,7648,0149,197M826
13/07/2023-0,35%-0,1748,7548,7448,2649,406M738
12/07/2023-0,47%-0,2348,9249,3448,3849,859M1.079
11/07/20230,88%0,4349,1548,2048,1549,197M878
10/07/20230,04%0,0248,7248,7148,1349,065M682
07/07/20231,46%0,7048,7048,0147,9549,307M846
06/07/2023-0,06%-0,0348,0047,8047,5548,366M891
05/07/20231,31%0,6248,0346,9846,9048,209M1.074
04/07/20230,11%0,0547,4147,3546,9048,179M1.125
03/07/2023-2,29%-1,1147,3648,1847,3149,9524M2.620
30/06/20230,46%0,2248,4748,2547,8048,8812M1.206
29/06/20230,84%0,4048,2547,3847,0848,2511M1.424
28/06/2023-0,13%-0,0647,8547,9147,0048,4512M1.260
27/06/2023-1,98%-0,9747,9148,9547,8549,427M723
26/06/20230,80%0,3948,8848,4948,2049,239M1.044
23/06/20232,43%1,1548,4947,2246,9549,0113M1.520
22/06/2023-1,17%-0,5647,3447,3046,9747,919M1.022
21/06/20231,48%0,7047,9047,2646,8548,0110M1.104
20/06/2023-0,11%-0,0547,2047,1046,7147,417M904
19/06/20231,92%0,8947,2546,5146,3647,4810M1.070
16/06/2023-3,17%-1,5246,3647,9246,3648,3924M1.482
15/06/2023-0,33%-0,1647,8848,0447,5748,609M1.139
14/06/20232,85%1,3348,0446,8046,7848,2410M1.116
13/06/2023-2,48%-1,1946,7148,0146,5248,4315M1.616
12/06/2023-1,34%-0,6547,9049,0047,5049,0010M1.092
09/06/2023-2,43%-1,2148,5549,0148,2049,3713M1.194
07/06/20231,18%0,5849,7649,5649,1850,1614M1.452
06/06/20230,78%0,3849,1849,0049,0050,1812M1.267
05/06/2023-1,15%-0,5748,8049,3748,3250,0322M2.097
02/06/20231,96%0,9549,3749,8748,6550,0018M2.062
01/06/20232,00%0,9548,4248,1747,7048,6617M2.215
31/05/2023-5,48%-2,7547,4750,2247,4750,2233M1.961
30/05/2023--50,2252,4549,8252,7015M1.639


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito