papéis
login
mais

Cotação atual, histórico e gráfico do papel: FESA3

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: fesa3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/20216,16%3,1554,3051,3151,3054,3021K4
11/06/2021-1,69%-0,8851,1551,9051,1553,9432K4
09/06/2021-1,61%-0,8552,0352,9052,0154,9969K10
08/06/20215,23%2,6352,8850,2550,0052,8967K11
07/06/2021-3,57%-1,8650,2550,2550,2550,255K1
04/06/20210,19%0,1052,1152,0152,0152,1110K2
02/06/2021-2,58%-1,3852,0153,9952,0154,0032K6
01/06/2021-1,20%-0,6553,3954,3053,3954,3060K6
31/05/20212,66%1,4054,0457,0053,9957,0092K11
28/05/2021-2,91%-1,5852,6454,2252,0254,2221K4
27/05/2021-5,57%-3,2054,2257,0054,2257,0051K6
26/05/2021-1,00%-0,5857,4257,9954,0157,9978K9
25/05/2021-2,29%-1,3658,0058,0058,0058,0141K5
24/05/20211,99%1,1659,3659,3659,3659,3612K1
21/05/2021-0,15%-0,0958,2058,2058,2058,206K1
20/05/2021-1,20%-0,7158,2958,2958,2958,296K1
19/05/2021-3,04%-1,8559,0060,7556,0064,3267K11
18/05/20218,62%4,8360,8560,8560,8560,8512K2
17/05/2021-6,01%-3,5856,0259,6056,0263,5729K5
14/05/20214,58%2,6159,6059,9959,6059,99143K19
13/05/2021-0,54%-0,3156,9953,0153,0156,9916K2
12/05/2021-4,48%-2,6957,3059,9655,0059,9774K13
11/05/20211,70%1,0059,9959,0256,5059,99161K20
10/05/202113,44%6,9958,9954,8554,8560,00172K19
06/05/2021-0,76%-0,4052,0050,5050,3952,0015K3
05/05/20210,77%0,4052,4052,4052,3852,4021K3
04/05/2021-5,28%-2,9052,0050,3050,3052,3856K10
03/05/2021-0,16%-0,0954,9054,9854,9054,9922K4
30/04/20217,21%3,7054,9951,7051,7054,99122K14
29/04/20218,83%4,1651,2947,0247,0251,4544K7
28/04/2021-6,67%-3,3747,1348,0047,1349,8024K5
27/04/20211,45%0,7250,5050,3849,7850,5035K7
26/04/2021-1,19%-0,6049,7850,3849,1850,3825K5
23/04/202113,21%5,8850,3851,9549,1551,95108K18
22/04/2021-2,18%-0,9944,5045,6043,0148,0018K4
20/04/20211,09%0,4945,4945,0042,0145,5066K14
19/04/20210,47%0,2145,0044,9944,9045,0027K5
16/04/20210,02%0,0144,7944,7944,7944,794K1
15/04/20214,14%1,7844,7842,9541,0244,78124K29
14/04/20210,00%0,0043,0043,0041,8144,98133K30
13/04/2021-2,23%-0,9843,0043,9840,5044,90569K53
12/04/202114,59%5,6043,9843,8043,8043,9813K3
08/04/20211,00%0,3838,3838,0038,0038,3815K4
07/04/20211,04%0,3938,0037,6537,6239,0031K7
06/04/2021-3,59%-1,4037,6139,4837,6139,4955K12
05/04/20218,18%2,9539,0136,1236,1240,0089K22
01/04/2021-5,77%-2,2136,0634,0234,0236,50106K17
31/03/2021-8,51%-3,5638,2737,5237,5238,4330K8
30/03/20210,00%0,0041,8341,8341,8341,838K2
29/03/202125,31%8,4541,8334,9934,9943,50121K27
26/03/20210,00%0,0033,3833,3833,3833,3810K2
25/03/2021-2,40%-0,8233,3833,7933,3833,7920K2
23/03/2021-2,29%-0,8034,2034,2034,2034,207K2
22/03/20210,00%0,0035,0035,0035,0035,0014K3
19/03/20210,00%0,0035,0035,0035,0035,004K1
18/03/20210,00%0,0035,0035,0135,0035,017K2
16/03/20212,55%0,8735,0035,0035,0035,004K1
15/03/20210,06%0,0234,1333,7133,7134,137K2
12/03/2021-5,25%-1,8934,1134,1134,1134,113K1
09/03/20211,21%0,4336,0036,0036,0036,007K2
08/03/20211,92%0,6735,5734,9134,9137,0029K7
05/03/20215,76%1,9034,9033,2033,2034,9514K4
03/03/2021-0,60%-0,2033,0033,3033,0033,3123K5
02/03/2021-3,77%-1,3033,2033,2033,2033,203K1
01/03/20215,80%1,8934,5034,8934,0038,0046K13
26/02/2021-5,45%-1,8832,6134,9932,3535,0013K4
25/02/20212,92%0,9834,4933,9133,9134,497K2
24/02/2021-3,76%-1,3133,5132,5032,3334,5150K10
23/02/2021-0,51%-0,1834,8235,0934,5836,5025K7
22/02/2021-7,92%-3,0135,0037,5535,0037,557K2
19/02/20211,71%0,6438,0137,9837,9038,0111K3
17/02/20210,08%0,0337,3735,0035,0037,3741K9
12/02/20210,00%0,0037,3437,3437,3437,344K1
11/02/2021-1,32%-0,5037,3437,3437,3437,3411K2
09/02/2021-0,03%-0,0137,8437,8437,8437,844K1
08/02/20210,00%0,0037,8537,8536,0037,8537K10
05/02/202111,32%3,8537,8534,7534,7537,9867K14
02/02/20213,03%1,0034,0032,5030,6134,0048K15
01/02/20219,24%2,7933,0034,7432,6035,0047K13
29/01/2021-8,45%-2,7930,2130,2130,2130,213K1
27/01/20213,12%1,0033,0033,0033,0033,003K1
26/01/2021-1,87%-0,6132,0032,0032,0032,003K1
22/01/2021-5,23%-1,8032,6134,4032,6134,4134K8
20/01/2021-7,77%-2,9034,4132,0032,0035,2454K14
18/01/20211,44%0,5337,3137,5037,3137,5011K3
15/01/2021-1,92%-0,7236,7834,0134,0136,787K2
14/01/20210,00%0,0037,5037,5037,5037,504K1
13/01/2021-0,08%-0,0337,5037,5037,5037,504K1
11/01/2021-0,71%-0,2737,5337,5337,5337,5311K2
08/01/2021-10,00%-4,2037,8041,9937,0041,9961K16
07/01/20215,00%2,0042,0040,0039,0045,8455K12
06/01/202126,98%8,5040,0031,3231,0440,9949K13
28/12/2020-2,51%-0,8131,5031,5331,5031,536K2
23/12/20200,00%0,0032,3132,3132,3132,313K1
15/12/2020-1,73%-0,5732,3132,3032,3032,9842K7
14/12/20200,00%0,0032,8832,6032,6032,8813K3
10/12/20200,00%0,0032,8831,9931,9932,8819K3
09/12/20209,64%2,8932,8828,5028,5032,9919K6
07/12/2020-3,26%-1,0129,9929,9929,9929,993K1
04/12/2020-7,19%-2,4031,0031,0031,0031,006K2
03/12/202023,70%6,4033,4027,0027,0033,40115K24
02/12/20200,04%0,0127,0026,9926,5027,0013K5
18/11/2020-0,04%-0,0126,9926,9926,9926,993K1
30/10/20200,04%0,0127,0026,9926,9927,0013K4
29/10/20207,92%1,9826,9926,9926,9926,995K2
06/10/2020-6,75%-1,8125,0125,0125,0125,013K1
01/10/2020-0,04%-0,0126,8226,8226,8226,825K2
25/09/20206,72%1,6926,8326,8426,8326,8411K3
24/09/2020-3,12%-0,8125,1426,8025,0026,8070K21
23/09/20209,45%2,2425,9525,9025,8026,9534K8
21/09/2020-7,27%-1,8623,7125,5723,5326,0079K32
16/09/2020-3,84%-1,0225,5727,0025,5027,0073K15
14/09/2020-1,55%-0,4226,5926,5926,5926,593K1
10/09/2020-0,18%-0,0527,0129,0226,4529,0242K15
09/09/20200,22%0,0627,0628,1026,6029,70498K109
08/09/2020-7,22%-2,1027,0028,9726,4128,97110K39
03/09/20200,00%0,0029,1029,1029,1029,103K1
27/08/202011,71%3,0529,1026,1026,1029,1036K8
25/08/20200,31%0,0826,0526,5226,0526,5232K10
24/08/20203,88%0,9725,9724,3624,0126,0055K9
20/08/20202,46%0,6025,0025,0025,0025,002K1
17/08/20200,21%0,0524,4024,4024,4024,407K2
03/08/20200,58%0,1424,3524,3524,3524,352K1
27/07/2020-7,21%-1,8824,2126,0924,2126,095K2
21/07/2020-4,33%-1,1826,0926,2926,0926,298K3
15/07/20206,73%1,7227,2725,5523,0927,2918K6
08/07/2020-5,37%-1,4525,5527,0025,5527,008K2
03/07/20200,00%0,0027,0027,0027,0027,005K2
02/07/2020-0,04%-0,0127,0027,0027,0027,5027K7
01/07/2020-8,10%-2,3827,0128,8227,0128,828K2
29/06/20208,85%2,3929,3929,2029,2029,4721K4
24/06/2020-5,26%-1,5027,0026,3126,2027,0011K4
23/06/20200,00%0,0028,5029,3928,5029,396K2
15/06/2020--28,5028,5028,5028,5017K1


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito