Cotação atual, histórico e gráfico do papel: FASA3

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 FASA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/10/2026	3,23%	0,01	0,32	0,31	0,29	0,32	7K	32
22/10/2026	3,33%	0,01	0,31	0,30	0,29	0,31	7K	36
21/10/2026	0,00%	0,00	0,30	0,32	0,30	0,32	22K	32
20/10/2026	-6,25%	-0,02	0,30	0,32	0,30	0,32	31K	45
19/10/2026	-5,88%	-0,02	0,32	0,34	0,31	0,34	13K	62
16/10/2026	0,00%	0,00	0,34	0,34	0,32	0,36	12K	36
15/10/2026	6,25%	0,02	0,34	0,33	0,32	0,37	36K	83
14/10/2026	-8,57%	-0,03	0,32	0,35	0,32	0,36	45K	58
13/10/2026	-2,78%	-0,01	0,35	0,36	0,34	0,38	12K	54
09/10/2026	-5,26%	-0,02	0,36	0,39	0,36	0,39	47K	99
08/10/2026	0,00%	0,00	0,38	0,40	0,38	0,43	119K	158
07/10/2026	11,76%	0,04	0,38	0,35	0,34	0,42	246K	391
06/10/2026	30,77%	0,08	0,34	0,27	0,27	0,39	224K	306
05/10/2026	0,00%	0,00	0,26	0,27	0,26	0,29	14K	48
02/10/2026	4,00%	0,01	0,26	0,27	0,25	0,28	15K	39
01/10/2026	0,00%	0,00	0,25	0,25	0,24	0,29	48K	64
30/09/2026	0,00%	0,00	0,25	0,27	0,25	0,29	22K	67
29/09/2026	-7,41%	-0,02	0,25	0,27	0,24	0,29	56K	75
28/09/2026	-12,90%	-0,04	0,27	0,32	0,27	0,32	20K	64
25/09/2026	0,00%	0,00	0,31	0,31	0,29	0,32	10K	35
24/09/2026	6,90%	0,02	0,31	0,29	0,29	0,31	3K	15
23/09/2026	-6,45%	-0,02	0,29	0,31	0,28	0,33	29K	64
22/09/2026	0,00%	0,00	0,31	0,32	0,31	0,34	40K	83
21/09/2026	6,90%	0,02	0,31	0,29	0,29	0,33	34K	83
18/09/2026	-14,71%	-0,05	0,29	0,34	0,27	0,34	44K	106
17/09/2026	-8,11%	-0,03	0,34	0,42	0,34	0,42	75K	159
16/09/2026	12,12%	0,04	0,37	0,42	0,32	0,48	236K	430
15/09/2026	32,00%	0,08	0,33	0,26	0,26	0,52	305K	593
14/09/2026	19,05%	0,04	0,25	0,22	0,21	0,27	122K	223
11/09/2026	16,67%	0,03	0,21	0,19	0,18	0,23	34K	87
10/09/2026	0,00%	0,00	0,18	0,19	0,18	0,19	3K	24
09/09/2026	0,00%	0,00	0,18	0,19	0,18	0,19	2K	14
08/09/2026	0,00%	0,00	0,18	0,19	0,18	0,20	2K	26
04/09/2026	-5,26%	-0,01	0,18	0,19	0,18	0,20	8K	51
03/09/2026	5,56%	0,01	0,19	0,19	0,18	0,20	14K	45
02/09/2026	-10,00%	-0,02	0,18	0,21	0,18	0,21	4K	35
01/09/2026	5,26%	0,01	0,20	0,19	0,19	0,20	254	8
31/08/2026	-	-	0,19	0,21	0,19	0,24	10K	25

Date,Open,High,Low,Close,Volume
23-Oct-26,0.31,0.32,0.29,0.32,7080
22-Oct-26,0.30,0.31,0.29,0.31,6827
21-Oct-26,0.32,0.32,0.30,0.30,21875
20-Oct-26,0.32,0.32,0.30,0.30,30965
19-Oct-26,0.34,0.34,0.31,0.32,12655
16-Oct-26,0.34,0.36,0.32,0.34,11821
15-Oct-26,0.33,0.37,0.32,0.34,35542
14-Oct-26,0.35,0.36,0.32,0.32,45221
13-Oct-26,0.36,0.38,0.34,0.35,12194
09-Oct-26,0.39,0.39,0.36,0.36,47042
08-Oct-26,0.40,0.43,0.38,0.38,118513
07-Oct-26,0.35,0.42,0.34,0.38,246090
06-Oct-26,0.27,0.39,0.27,0.34,223789
05-Oct-26,0.27,0.29,0.26,0.26,13745
02-Oct-26,0.27,0.28,0.25,0.26,15003
01-Oct-26,0.25,0.29,0.24,0.25,47508
30-Sep-26,0.27,0.29,0.25,0.25,22229
29-Sep-26,0.27,0.29,0.24,0.25,56160
28-Sep-26,0.32,0.32,0.27,0.27,20327
25-Sep-26,0.31,0.32,0.29,0.31,10205
24-Sep-26,0.29,0.31,0.29,0.31,2966
23-Sep-26,0.31,0.33,0.28,0.29,28920
22-Sep-26,0.32,0.34,0.31,0.31,39946
21-Sep-26,0.29,0.33,0.29,0.31,34303
18-Sep-26,0.34,0.34,0.27,0.29,43611
17-Sep-26,0.42,0.42,0.34,0.34,74932
16-Sep-26,0.42,0.48,0.32,0.37,236480
15-Sep-26,0.26,0.52,0.26,0.33,305219
14-Sep-26,0.22,0.27,0.21,0.25,121777
11-Sep-26,0.19,0.23,0.18,0.21,34144
10-Sep-26,0.19,0.19,0.18,0.18,2747
09-Sep-26,0.19,0.19,0.18,0.18,2386
08-Sep-26,0.19,0.20,0.18,0.18,2025
04-Sep-26,0.19,0.20,0.18,0.18,7596
03-Sep-26,0.19,0.20,0.18,0.19,14370
02-Sep-26,0.21,0.21,0.18,0.18,3554
01-Sep-26,0.19,0.20,0.19,0.20,254
31-Aug-26,0.21,0.24,0.19,0.19,10188

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FASA3