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: 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
27/03/20241,33%0,2115,9615,7515,7515,965K3
25/03/20240,00%0,0015,7515,7515,7515,752K1
22/03/20245,00%0,7515,7515,7515,7515,752K1
19/03/20240,87%0,1315,0014,8014,8015,007K5
18/03/20242,98%0,4314,8714,6014,4214,877K4
15/03/2024-0,48%-0,0714,4414,4414,4414,443K2
13/03/20241,54%0,2214,5114,2913,6814,5130K10
12/03/20243,25%0,4514,2914,2314,2014,2921K8
11/03/20241,02%0,1413,8413,7013,7013,8411K6
08/03/20240,22%0,0313,7013,5113,5113,707K5
07/03/2024-0,22%-0,0313,6713,4913,4913,675K2
06/03/2024-8,36%-1,2513,7014,9413,5016,00131K39
05/03/20240,00%0,0014,9514,9414,9414,953K2
04/03/20243,32%0,4814,9514,1914,1914,957K5
01/03/20242,62%0,3714,4714,1014,0014,476K4
29/02/2024-0,70%-0,1014,1014,1114,1014,113K2
27/02/20241,00%0,1414,2014,3314,2014,3619K7
23/02/20240,00%0,0014,0614,2314,0614,2317K7
21/02/2024-5,00%-0,7414,0614,0113,9114,4035K20
20/02/20241,23%0,1814,8014,6214,5014,8710K7
19/02/2024-5,00%-0,7714,6214,9114,2614,9182K29
16/02/2024-0,71%-0,1115,3915,3915,3915,392K1
15/02/20240,00%0,0015,5015,5015,5015,502K1
09/02/20243,33%0,5015,5015,5015,5015,502K1
06/02/2024-3,10%-0,4815,0014,5214,5115,446K4
05/02/20241,98%0,3015,4815,4815,4815,482K1
02/02/2024-0,46%-0,0715,1814,5914,5915,265K3
01/02/2024-3,60%-0,5715,2515,0314,4615,2515K8
31/01/2024-0,13%-0,0215,8215,0115,0115,823K2
30/01/20245,53%0,8315,8415,8415,8415,842K1
29/01/2024-3,16%-0,4915,0115,0115,0115,012K1
26/01/2024-3,12%-0,5015,5016,0015,0116,0015K8
25/01/20240,00%0,0016,0016,0016,0016,0014K5
24/01/2024-75,00%-48,0016,0016,0015,9916,0010K5
23/01/20243,23%2,0064,0064,0064,0064,006K1
15/01/2024-1,93%-1,2262,0062,0062,0062,006K1
12/01/2024-1,20%-0,7763,2263,2263,2263,226K1
10/01/20240,02%0,0163,9963,9563,9563,9913K2
05/01/20240,06%0,0463,9863,9863,9863,986K1
04/01/20242,71%1,6963,9463,9463,9463,946K1
20/12/2023-1,21%-0,7662,2562,2562,2562,256K1
19/12/2023-0,94%-0,6063,0163,0163,0163,016K1
08/12/2023-0,61%-0,3963,6163,6163,6163,6113K2
30/11/20233,36%2,0864,0063,9763,9764,0064K10
23/11/2023-3,23%-2,0761,9261,9261,9261,926K1
14/11/2023-0,02%-0,0163,9963,9963,9963,996K1
10/11/20231,59%1,0064,0064,0064,0064,006K1
26/10/20230,16%0,1063,0063,0063,0063,006K1
23/10/2023-1,69%-1,0862,9062,9062,9062,906K1
19/10/20230,00%0,0063,9863,9663,9663,9813K2
18/10/2023-0,02%-0,0163,9863,9863,9863,986K1
17/10/20233,38%2,0963,9963,9763,9763,9932K5
16/10/20238,58%4,8961,9061,9061,9061,906K1
28/09/2023-2,21%-1,2957,0157,0057,0057,0123K4
27/09/2023-1,19%-0,7058,3058,3058,3058,306K1
26/09/20230,00%0,0059,0059,0059,0059,006K1
22/09/2023-3,36%-2,0559,0059,0059,0059,0024K3
19/09/20230,05%0,0361,0561,0561,0561,056K1
18/09/2023-2,13%-1,3361,0262,3461,0262,3525K4
13/09/2023-0,06%-0,0462,3562,3562,3562,356K1
11/09/20233,98%2,3962,3962,3962,3962,3912K2
08/09/2023-6,09%-3,8960,0063,4959,0063,4924K4
06/09/20233,07%1,9063,8962,0059,8163,9451K8
05/09/20232,21%1,3461,9962,0059,9062,0037K6
01/09/2023-2,32%-1,4460,6562,7960,6562,8019K3
31/08/20230,00%0,0062,0962,0962,0962,096K1
30/08/20234,42%2,6362,0959,4659,4662,0912K2
25/08/2023-3,99%-2,4759,4659,4659,4659,466K1
23/08/20235,97%3,4961,9358,4658,2761,9324K4
10/08/2023-1,20%-0,7158,4458,4458,4458,4418K3
25/07/2023-4,46%-2,7659,1559,1559,1559,1518K3
20/07/20235,11%3,0161,9163,9961,9163,9925K4
12/06/2023-7,35%-4,6758,9061,2558,9061,2524K4
09/06/2023-2,20%-1,4363,5763,5763,5763,5713K2
06/06/20230,00%0,0065,0064,9964,9965,0013K2
02/06/20233,17%2,0065,0065,0065,0065,006K1
31/05/20237,67%4,4963,0063,0063,0063,006K1
30/05/2023-6,08%-3,7958,5160,0058,5160,0012K2
29/05/20230,65%0,4062,3057,8257,8262,3036K6
26/05/2023-0,16%-0,1061,9061,9061,9061,906K1
22/05/20236,90%4,0062,0062,0062,0062,006K1
19/05/2023-6,45%-4,0058,0059,3058,0059,3018K3
09/05/20232,50%1,5162,0062,0062,0062,006K1
02/05/20230,82%0,4960,4959,9059,9060,4930K3
28/04/20234,90%2,8060,0059,9959,9960,0030K4
27/04/20230,00%0,0057,2057,2057,2057,2011K2
24/04/2023-3,05%-1,8057,2057,2057,2057,2017K3
13/04/20232,61%1,5059,0059,0059,0059,006K1
10/04/20230,10%0,0657,5057,5057,5057,506K1
29/03/2023-0,49%-0,2857,4457,4457,4457,446K1
28/03/2023-0,48%-0,2857,7257,7257,7257,726K1
27/03/20230,00%0,0058,0058,0058,0058,0012K2
23/03/2023-1,28%-0,7558,0058,0058,0058,006K1
16/03/20230,50%0,2958,7558,7558,7558,7512K2
07/03/2023-4,16%-2,5458,4659,9958,4659,9912K2
06/03/20230,00%0,0061,0061,0061,0061,006K1
28/02/20231,67%1,0061,0061,0061,0061,006K1
23/02/20232,20%1,2960,0060,0060,0060,006K1
17/02/20230,72%0,4258,7158,7158,7158,716K1
02/02/2023-1,20%-0,7158,2958,2958,2958,296K1
18/01/20233,51%2,0059,0058,9958,9959,0024K4
11/01/20232,59%1,4457,0056,1056,0058,0057K10
04/01/2023-5,83%-3,4455,5655,5655,5655,566K1
03/01/20230,00%0,0059,0059,1759,0059,1718K3
02/01/2023-1,67%-1,0059,0060,0058,5060,0030K3
29/12/20221,40%0,8360,0059,1759,1760,0012K2
26/12/2022-3,00%-1,8359,1759,1759,1759,1712K2
08/12/20221,68%1,0161,0061,0061,0061,006K1
06/12/20220,49%0,2959,9959,9959,9959,9912K2
05/12/2022-2,13%-1,3059,7061,5059,1061,5024K4
29/11/20227,91%4,4761,0061,0061,0061,0024K4
28/11/2022-1,21%-0,6956,5356,5356,5356,536K1
25/11/20220,00%0,0057,2256,8856,8857,2229K5
16/11/20222,40%1,3457,2257,2257,2257,226K1
14/11/20223,48%1,8855,8855,8855,8855,8822K3
10/11/2022-2,26%-1,2554,0057,9554,0057,9544K7
01/11/20220,00%0,0055,2555,2555,2555,256K1
26/10/2022-0,02%-0,0155,2555,2555,2555,256K1
24/10/20220,51%0,2855,2655,2655,2655,266K1
14/10/2022-1,20%-0,6754,9854,9854,9854,9816K3
10/10/20223,06%1,6555,6555,6555,6555,6511K2
30/09/20220,00%0,0054,0054,0054,0054,005K1
27/09/20220,00%0,0054,0054,0054,0054,005K1
26/09/2022-5,92%-3,4054,0054,0054,0054,0043K1
20/09/2022-2,63%-1,5557,4057,4057,4057,406K1
16/09/2022-0,08%-0,0558,9558,9558,9558,956K1
15/09/20222,25%1,3059,0057,7057,7059,0018K2
14/09/2022-5,10%-3,1057,7057,9057,0057,9023K4
12/09/2022-0,31%-0,1960,8060,8060,8060,8012K2
08/09/20224,08%2,3960,9960,5059,0160,9967K11
06/09/2022-4,56%-2,8058,6057,2055,6158,60242K39
05/09/20225,86%3,4061,4059,5059,5061,9074K12
02/09/20229,25%4,9158,0058,0058,0058,0029K2
31/08/2022--53,0953,0053,0053,0927K4


*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

© 2017-2024 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