ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/20201,87%0,5630,5030,5030,5030,503K1
13/02/2020-0,03%-0,0129,9429,9429,9429,943K1
12/02/20204,68%1,3429,9529,9529,9529,953K1
10/02/2020-4,31%-1,2928,6128,6128,6128,613K1
07/02/20201,36%0,4029,9030,0029,9030,009K3
06/02/20203,15%0,9029,5029,5029,5029,5012K1
03/02/2020-1,35%-0,3928,6029,0028,6029,0014K3
31/01/20203,35%0,9428,9928,9928,9928,993K1
30/01/2020-5,87%-1,7528,0528,0528,0528,053K1
29/01/2020-0,67%-0,2029,8029,8029,8029,809K2
28/01/20203,09%0,9030,0030,0030,0030,003K1
27/01/2020-7,53%-2,3729,1029,1029,1029,1012K3
21/01/2020-0,10%-0,0331,4731,4731,4731,473K1
20/01/202010,26%2,9331,5033,0029,0333,0068K17
15/01/2020-9,59%-3,0328,5728,5728,5728,573K1
14/01/2020-1,25%-0,4031,6031,6031,6031,603K1
13/01/20208,29%2,4532,0032,0032,0032,003K1
09/01/20200,00%0,0029,5529,5529,5529,556K1
08/01/20204,01%1,1429,5529,5529,5529,553K1
07/01/2020-11,14%-3,5628,4128,4128,4128,416K2
06/01/2020-4,05%-1,3531,9731,9731,9731,973K1
27/12/201911,07%3,3233,3229,9828,0033,3246K7
23/12/201914,90%3,8930,0030,3030,0030,4564K17
20/12/2019-8,35%-2,3826,1126,1126,1126,1139K6
19/12/20190,00%0,0028,4928,4928,4928,496K1
16/12/20190,00%0,0028,4928,4928,4928,493K1
13/12/2019-0,04%-0,0128,4928,0028,0028,4914K2
12/12/20195,56%1,5028,5028,5028,5028,503K1
10/12/2019-3,50%-0,9827,0027,0027,0027,003K1
06/12/20191,75%0,4827,9827,9727,9727,988K2
04/12/20191,78%0,4827,5027,5027,5027,503K1
03/12/20190,48%0,1327,0227,4527,0127,4522K6
02/12/2019-2,22%-0,6126,8927,2025,0027,4921K6
29/11/2019-1,79%-0,5027,5027,9827,5027,9814K2
28/11/20193,70%1,0028,0028,0028,0028,003K1
27/11/20190,00%0,0027,0028,3827,0028,3914K4
26/11/2019-4,90%-1,3927,0027,0027,0027,003K1
25/11/20190,18%0,0528,3928,3428,3428,399K3
22/11/20191,25%0,3528,3428,3428,3428,3411K1
19/11/2019-0,04%-0,0127,9927,9927,9927,993K1
18/11/20190,00%0,0028,0028,0028,0028,003K1
14/11/20190,00%0,0028,0028,0028,0028,006K2
12/11/2019-1,16%-0,3328,0028,0028,0028,003K1
11/11/2019-0,04%-0,0128,3328,3328,3328,3328K1
07/11/20191,36%0,3828,3428,0028,0028,3414K4
31/10/2019-0,11%-0,0327,9627,9627,9627,963K1
18/10/2019-0,04%-0,0127,9927,9927,9927,9911K1
17/10/20191,82%0,5028,0028,0028,0028,003K1
16/10/2019-0,04%-0,0127,5027,5327,5027,538K3
14/10/2019-7,84%-2,3427,5127,5127,5127,516K2
11/10/20190,00%0,0029,8527,5027,5029,859K2
09/10/2019-0,23%-0,0729,8529,8529,8529,853K1
08/10/2019-0,13%-0,0429,9229,9229,9229,923K1
01/10/2019-0,03%-0,0129,9629,9629,9629,963K1
30/09/20193,38%0,9829,9729,9729,9729,973K1
23/09/2019-0,79%-0,2328,9928,9928,9928,993K1
12/09/2019-5,74%-1,7829,2229,2229,2229,223K1
10/09/20193,37%1,0131,0031,0031,0031,003K1
09/09/20190,00%0,0029,9929,9929,9929,993K1
06/09/20190,03%0,0129,9929,9929,9929,993K1
05/09/20193,38%0,9829,9829,9829,9829,9815K1
03/09/2019-2,85%-0,8529,0029,0029,0029,006K2
02/09/20194,74%1,3529,8528,5028,5029,8515K4
29/08/20190,00%0,0028,5028,5028,5028,506K2
23/08/20190,00%0,0028,5028,5028,5028,5011K1
20/08/20190,92%0,2628,5028,5028,5028,503K1
14/08/2019-7,23%-2,2028,2427,3127,3128,246K2
13/08/20190,00%0,0030,4430,4430,4430,446K1
09/08/2019-0,03%-0,0130,4429,0829,0830,446K2
07/08/20190,00%0,0030,4530,4530,4530,453K1
02/08/20190,00%0,0030,4530,4530,4530,4537K3
01/08/2019-1,77%-0,5530,4530,4530,4530,453K1
26/07/20190,00%0,0031,0031,0031,0031,006K1
25/07/2019-5,89%-1,9431,0031,0031,0031,006K2
19/07/201910,54%3,1432,9430,0030,0032,9422K3
18/07/20192,41%0,7029,8029,8029,8029,803K1
15/07/20190,34%0,1029,1029,1029,1029,103K1
12/07/2019-2,65%-0,7929,0029,0029,0029,009K2
10/07/20198,52%2,3429,7928,9028,9029,9924K5
05/07/20190,00%0,0027,4527,4527,4527,453K1
04/07/2019-0,76%-0,2127,4527,6627,4527,6636K7
02/07/20190,07%0,0227,6627,6627,6627,668K2
01/07/2019-4,19%-1,2127,6428,9027,6428,906K2
28/06/20190,03%0,0128,8528,8528,8528,853K1
25/06/20190,35%0,1028,8428,8428,8428,846K1
18/06/20197,76%2,0728,7428,7428,7428,743K1
11/06/2019-7,72%-2,2326,6727,5826,6727,588K3
07/06/20198,93%2,3728,9028,9028,9028,9012K1
05/06/2019-8,52%-2,4726,5326,5326,5326,533K1
27/05/20190,03%0,0129,0029,0029,0029,003K1
16/05/20194,66%1,2928,9928,9628,9628,996K2
30/04/2019-3,79%-1,0927,7027,7027,7027,703K1
25/04/20193,19%0,8928,7929,5728,7929,576K2
22/04/20190,00%0,0027,9026,0426,0427,905K2
17/04/20192,20%0,6027,9027,9027,9027,906K2
09/04/20190,00%0,0027,3027,3027,3027,303K1
08/04/20190,15%0,0427,3027,3027,3027,303K1
04/04/2019-9,10%-2,7327,2628,6027,2628,6017K6
20/03/201913,13%3,4829,9929,9929,9929,996K2
14/03/2019-6,98%-1,9926,5127,4526,5127,455K2
13/03/2019-4,97%-1,4928,5027,9026,1728,5041K14
12/03/2019-1,02%-0,3129,9929,9929,9929,996K1
06/03/20190,00%0,0030,3030,3030,3030,303K1
27/02/20196,28%1,7930,3030,3030,3030,303K1
25/02/20194,89%1,3328,5128,5128,5128,519K2
15/02/2019-20,06%-6,8227,1827,1827,1827,185K2
14/02/20193,03%1,0034,0034,0034,0034,007K1
31/01/20190,03%0,0133,0033,0033,0033,0010K2
22/01/2019-0,03%-0,0132,9932,9932,9932,993K1
17/01/2019-0,75%-0,2533,0033,0033,0033,003K1
16/01/20190,79%0,2633,2533,2533,2533,253K1
15/01/201917,86%5,0032,9932,9932,9932,997K2
14/01/201911,29%2,8427,9927,9927,9928,0017K5
09/01/2019-6,51%-1,7525,1525,1525,1525,153K1
08/01/20190,00%0,0026,9026,9126,9026,918K3
04/01/2019-0,37%-0,1026,9027,5026,9028,0017K5
03/01/20192,47%0,6527,0025,9725,9727,0013K4
02/01/20198,35%2,0326,3526,3526,3526,353K1
28/12/20181,21%0,2924,3226,5024,3226,508K3
26/12/2018-0,50%-0,1224,0324,0324,0324,032K1
21/12/2018-3,28%-0,8224,1526,5024,1526,5010K3
19/12/2018-5,77%-1,5324,9724,3024,2025,0017K5
18/12/20181,92%0,5026,5026,5026,5026,508K1
17/12/20181,60%0,4126,0026,0026,0026,003K1
13/12/2018-1,16%-0,3025,5925,5925,5925,593K1
07/12/2018-0,42%-0,1125,8925,8925,8925,893K1
03/12/2018-3,70%-1,0026,0025,7125,0026,0013K5
30/11/20180,04%0,0127,0025,7125,7127,0013K3
28/11/20180,00%0,0026,9926,9926,9926,995K1
22/11/20182,43%0,6426,9926,9926,9926,993K1
21/11/2018-2,04%-0,5526,3526,3526,3526,353K1
19/11/2018-2,36%-0,6526,9024,6124,6126,905K2
31/10/2018-0,18%-0,0527,5527,5527,5527,5511K1
30/10/2018--27,6024,0124,0027,6048K7


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br