Cotação atual, histórico e gráfico do papel: FESA3

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 FESA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/03/2025	5,60%	0,65	12,25	12,20	12,20	12,25	2K	2
28/03/2025	-7,35%	-0,92	11,60	11,90	11,60	11,90	17K	10
27/03/2025	6,55%	0,77	12,52	11,59	11,59	13,21	14K	8
26/03/2025	-1,26%	-0,15	11,75	11,75	11,75	11,75	1K	1
21/03/2025	-2,78%	-0,34	11,90	11,70	11,70	11,90	11K	9
18/03/2025	0,00%	0,00	12,24	12,24	12,24	12,24	1K	1
17/03/2025	9,48%	1,06	12,24	12,24	12,24	12,24	1K	1

13/03/2025	-6,05%	-0,72	11,18	11,18	11,18	11,18	1K	1
12/03/2025	-0,83%	-0,10	11,90	12,35	11,82	12,35	6K	5
10/03/2025	5,63%	0,64	12,00	12,00	12,00	12,00	2K	2
05/03/2025	-5,33%	-0,64	11,36	11,36	11,36	11,36	5K	3
25/02/2025	1,69%	0,20	12,00	11,70	11,70	12,00	4K	3
24/02/2025	-8,53%	-1,10	11,80	11,80	11,80	11,80	4K	3
21/02/2025	8,59%	1,02	12,90	12,90	12,90	12,90	4K	3
11/02/2025	-10,00%	-1,32	11,88	12,65	11,88	12,65	14K	10
05/02/2025	3,45%	0,44	13,20	13,20	13,20	13,20	1K	1
03/02/2025	0,08%	0,01	12,76	12,76	12,76	12,76	3K	2
28/01/2025	0,00%	0,00	12,75	12,75	12,75	12,75	1K	1
27/01/2025	0,00%	0,00	12,75	12,75	12,75	12,75	1K	1
23/01/2025	-3,04%	-0,40	12,75	12,76	12,75	12,76	8K	3
22/01/2025	-2,23%	-0,30	13,15	13,15	13,15	13,15	1K	1
21/01/2025	5,49%	0,70	13,45	13,48	13,45	13,48	3K	2
20/01/2025	0,00%	0,00	12,75	12,75	12,75	12,76	8K	4
16/01/2025	-3,04%	-0,40	12,75	12,75	12,75	12,75	1K	1
15/01/2025	1,23%	0,16	13,15	12,99	12,99	13,15	4K	3
13/01/2025	-0,08%	-0,01	12,99	12,99	12,99	12,99	1K	1
10/01/2025	0,00%	0,00	13,00	13,00	13,00	13,00	1K	1
08/01/2025	-0,76%	-0,10	13,00	13,00	13,00	13,00	1K	1
07/01/2025	2,66%	0,34	13,10	13,10	13,10	13,10	1K	1
06/01/2025	11,93%	1,36	12,76	13,07	12,76	13,47	15K	10
26/12/2024	-4,84%	-0,58	11,40	11,40	11,40	11,40	1K	1
19/12/2024	8,91%	0,98	11,98	11,98	11,98	11,98	1K	1
18/12/2024	-7,09%	-0,84	11,00	11,56	11,00	11,56	49K	8
17/12/2024	-2,15%	-0,26	11,84	12,10	11,84	12,10	11K	8
16/12/2024	-6,85%	-0,89	12,10	12,99	12,10	12,99	9K	7
13/12/2024	8,98%	1,07	12,99	12,99	12,99	13,15	4K	3
10/12/2024	1,36%	0,16	11,92	11,92	11,92	11,92	1K	1
05/12/2024	-2,00%	-0,24	11,76	11,76	11,76	11,76	1K	1
02/12/2024	-1,48%	-0,18	12,00	12,00	12,00	12,00	12K	2
29/11/2024	-4,77%	-0,61	12,18	12,20	12,18	12,20	5K	3
27/11/2024	2,32%	0,29	12,79	12,80	12,50	12,80	5K	4
26/11/2024	5,13%	0,61	12,50	12,56	12,50	12,56	3K	2
25/11/2024	-3,41%	-0,42	11,89	12,31	11,89	12,31	4K	3
22/11/2024	-0,24%	-0,03	12,31	12,34	12,31	12,34	2K	2
21/11/2024	0,08%	0,01	12,34	12,34	12,34	12,34	1K	1
19/11/2024	-2,07%	-0,26	12,33	12,58	12,33	12,58	2K	2
14/11/2024	-0,08%	-0,01	12,59	12,59	12,59	12,59	1K	1
12/11/2024	2,86%	0,35	12,60	12,50	12,25	12,60	11K	4
11/11/2024	0,00%	0,00	12,25	12,25	12,25	12,25	12K	2
05/11/2024	2,00%	0,24	12,25	12,25	12,25	12,25	1K	1
01/11/2024	-1,88%	-0,23	12,01	12,02	12,01	12,18	7K	6
31/10/2024	-4,38%	-0,56	12,24	12,24	12,24	12,24	4K	3
25/10/2024	-1,54%	-0,20	12,80	12,53	12,53	12,80	3K	2
24/10/2024	4,00%	0,50	13,00	13,17	13,00	13,24	13K	8
23/10/2024	-2,95%	-0,38	12,50	12,70	12,15	12,70	20K	7
15/10/2024	-2,42%	-0,32	12,88	13,21	12,88	13,21	5K	4
11/10/2024	4,35%	0,55	13,20	13,20	13,20	13,20	4K	2
09/10/2024	0,16%	0,02	12,65	12,63	12,63	12,65	10K	2
04/10/2024	0,00%	0,00	12,63	12,63	12,63	12,63	5K	3
03/10/2024	0,00%	0,00	12,63	12,63	12,63	12,63	1K	1
02/10/2024	-2,85%	-0,37	12,63	12,64	12,63	12,64	13K	6
01/10/2024	-2,11%	-0,28	13,00	13,00	13,00	13,00	3K	2
30/09/2024	-5,14%	-0,72	13,28	13,61	13,28	13,61	19K	5
24/09/2024	6,46%	0,85	14,00	13,41	13,41	14,05	15K	7
18/09/2024	-1,94%	-0,26	13,15	13,15	13,15	13,15	1K	1
17/09/2024	-1,18%	-0,16	13,41	13,41	13,41	13,41	1K	1
16/09/2024	2,34%	0,31	13,57	13,26	13,26	13,57	5K	3
11/09/2024	-1,92%	-0,26	13,26	13,26	13,26	13,26	1K	1
10/09/2024	6,04%	0,77	13,52	13,52	13,52	13,52	4K	3
09/09/2024	-5,70%	-0,77	12,75	14,14	12,75	14,14	3K	2
05/09/2024	0,15%	0,02	13,52	13,52	13,52	13,52	1K	1
02/09/2024	-1,53%	-0,21	13,50	13,51	13,50	13,51	5K	2
29/08/2024	-6,16%	-0,90	13,71	13,75	13,52	13,75	10K	7
28/08/2024	0,00%	0,00	14,61	14,61	14,61	14,61	3K	2
27/08/2024	6,18%	0,85	14,61	14,61	14,61	14,61	6K	4
26/08/2024	0,07%	0,01	13,76	13,76	13,76	13,76	1K	1
23/08/2024	0,36%	0,05	13,75	13,75	13,75	13,75	1K	1
22/08/2024	-5,26%	-0,76	13,70	13,52	13,52	13,70	8K	4
21/08/2024	3,36%	0,47	14,46	14,47	14,46	14,47	4K	3
20/08/2024	-0,43%	-0,06	13,99	13,99	13,99	13,99	1K	1
19/08/2024	-0,92%	-0,13	14,05	14,15	14,05	14,15	3K	2
13/08/2024	5,19%	0,70	14,18	13,99	13,99	14,20	14K	8
09/08/2024	7,84%	0,98	13,48	13,48	13,48	13,48	1K	1
07/08/2024	0,00%	0,00	12,50	12,58	12,50	12,58	5K	4
05/08/2024	-4,58%	-0,60	12,50	12,50	12,50	12,50	1K	1
02/08/2024	-2,96%	-0,40	13,10	12,51	12,51	13,10	8K	4
01/08/2024	0,00%	0,00	13,50	13,00	12,60	13,50	8K	6
31/07/2024	3,77%	0,49	13,50	13,50	13,50	13,50	4K	2
26/07/2024	0,00%	0,00	13,01	13,02	13,01	13,02	7K	4
25/07/2024	0,00%	0,00	13,01	13,01	13,01	13,01	1K	1
24/07/2024	-1,44%	-0,19	13,01	13,01	13,01	13,01	3K	2
23/07/2024	-1,12%	-0,15	13,20	13,20	13,20	13,20	4K	1
22/07/2024	0,00%	0,00	13,35	13,35	13,35	13,35	1K	1
19/07/2024	-2,13%	-0,29	13,35	13,35	13,35	13,35	19K	8
17/07/2024	-1,87%	-0,26	13,64	13,69	13,50	13,90	44K	7
15/07/2024	0,58%	0,08	13,90	13,93	13,90	13,93	6K	2
12/07/2024	1,02%	0,14	13,82	13,89	13,82	13,89	8K	6
08/07/2024	0,00%	0,00	13,68	13,68	13,68	13,68	3K	1
05/07/2024	0,96%	0,13	13,68	13,57	13,57	13,69	4K	3
02/07/2024	-3,35%	-0,47	13,55	13,53	13,53	13,55	3K	2
28/06/2024	0,14%	0,02	14,02	14,02	14,02	14,02	1K	1
25/06/2024	1,01%	0,14	14,00	14,00	14,00	14,00	1K	1
20/06/2024	0,00%	0,00	13,86	13,86	13,86	13,86	1K	1
14/06/2024	0,14%	0,02	13,86	13,85	13,84	13,86	14K	7
10/06/2024	-4,49%	-0,65	13,84	13,55	13,55	13,84	4K	3
07/06/2024	0,00%	0,00	14,49	14,49	14,49	14,50	9K	4
06/06/2024	1,76%	0,25	14,49	14,49	14,49	14,49	1K	1
05/06/2024	-1,11%	-0,16	14,24	13,32	13,32	14,24	11K	8
04/06/2024	1,77%	0,25	14,40	14,39	14,39	14,40	17K	3
03/06/2024	1,00%	0,14	14,15	14,15	14,15	14,15	4K	2
27/05/2024	0,07%	0,01	14,01	14,01	14,01	14,01	1K	1
24/05/2024	0,00%	0,00	14,00	14,00	14,00	14,00	3K	2
22/05/2024	0,00%	0,00	14,00	14,00	14,00	14,00	10K	6
21/05/2024	-5,72%	-0,85	14,00	14,85	14,00	14,85	50K	11
20/05/2024	0,61%	0,09	14,85	14,85	14,85	14,85	1K	1
17/05/2024	-0,27%	-0,04	14,76	14,78	14,76	14,78	4K	3
16/05/2024	0,00%	0,00	14,80	14,80	14,80	14,80	1K	1
15/05/2024	0,00%	0,00	14,80	14,79	14,79	14,80	12K	3
14/05/2024	-0,34%	-0,05	14,80	14,02	14,02	14,80	9K	4
13/05/2024	-2,30%	-0,35	14,85	15,19	14,81	15,20	8K	4
10/05/2024	0,33%	0,05	15,20	15,33	15,20	15,33	6K	3
09/05/2024	6,84%	0,97	15,15	15,15	15,15	15,15	3K	2
07/05/2024	-7,68%	-1,18	14,18	14,18	14,18	14,18	1K	1
03/05/2024	3,23%	0,48	15,36	15,36	15,36	15,36	2K	1
02/05/2024	0,07%	0,01	14,88	14,88	14,88	14,88	1K	1
29/04/2024	0,81%	0,12	14,87	14,80	14,80	14,87	4K	3
26/04/2024	-4,65%	-0,72	14,75	14,89	14,01	14,89	13K	9
25/04/2024	-0,13%	-0,02	15,47	15,41	15,41	15,47	5K	3
19/04/2024	3,47%	0,52	15,49	15,49	15,49	15,49	2K	1
18/04/2024	-0,20%	-0,03	14,97	14,97	14,97	14,97	3K	2
17/04/2024	0,00%	0,00	15,00	14,98	14,96	15,00	7K	5
16/04/2024	-2,79%	-0,43	15,00	15,10	15,00	15,10	9K	5
15/04/2024	-2,96%	-0,47	15,43	15,60	15,43	15,60	3K	2
12/04/2024	-	-	15,90	15,89	15,89	15,90	8K	2

Date,Open,High,Low,Close,Volume
31-Mar-25,12.20,12.25,12.20,12.25,2445
28-Mar-25,11.90,11.90,11.60,11.60,17480
27-Mar-25,11.59,13.21,11.59,12.52,13703
26-Mar-25,11.75,11.75,11.75,11.75,1175
21-Mar-25,11.70,11.90,11.70,11.90,10589
18-Mar-25,12.24,12.24,12.24,12.24,1224
17-Mar-25,12.24,12.24,12.24,12.24,1224
13-Mar-25,11.18,11.18,11.18,11.18,1118
12-Mar-25,12.35,12.35,11.82,11.90,5971
10-Mar-25,12.00,12.00,12.00,12.00,2400
05-Mar-25,11.36,11.36,11.36,11.36,4544
25-Feb-25,11.70,12.00,11.70,12.00,3570
24-Feb-25,11.80,11.80,11.80,11.80,3540
21-Feb-25,12.90,12.90,12.90,12.90,3870
11-Feb-25,12.65,12.65,11.88,11.88,13761
05-Feb-25,13.20,13.20,13.20,13.20,1320
03-Feb-25,12.76,12.76,12.76,12.76,2552
28-Jan-25,12.75,12.75,12.75,12.75,1275
27-Jan-25,12.75,12.75,12.75,12.75,1275
23-Jan-25,12.76,12.76,12.75,12.75,7651
22-Jan-25,13.15,13.15,13.15,13.15,1315
21-Jan-25,13.48,13.48,13.45,13.45,2693
20-Jan-25,12.75,12.76,12.75,12.75,7651
16-Jan-25,12.75,12.75,12.75,12.75,1275
15-Jan-25,12.99,13.15,12.99,13.15,3914
13-Jan-25,12.99,12.99,12.99,12.99,1299
10-Jan-25,13.00,13.00,13.00,13.00,1300
08-Jan-25,13.00,13.00,13.00,13.00,1300
07-Jan-25,13.10,13.10,13.10,13.10,1310
06-Jan-25,13.07,13.47,12.76,12.76,14656
26-Dec-24,11.40,11.40,11.40,11.40,1140
19-Dec-24,11.98,11.98,11.98,11.98,1198
18-Dec-24,11.56,11.56,11.00,11.00,49083
17-Dec-24,12.10,12.10,11.84,11.84,10844
16-Dec-24,12.99,12.99,12.10,12.10,8680
13-Dec-24,12.99,13.15,12.99,12.99,3913
10-Dec-24,11.92,11.92,11.92,11.92,1192
05-Dec-24,11.76,11.76,11.76,11.76,1176
02-Dec-24,12.00,12.00,12.00,12.00,12000
29-Nov-24,12.20,12.20,12.18,12.18,4874
27-Nov-24,12.80,12.80,12.50,12.79,5088
26-Nov-24,12.56,12.56,12.50,12.50,2506
25-Nov-24,12.31,12.31,11.89,11.89,3609
22-Nov-24,12.34,12.34,12.31,12.31,2465
21-Nov-24,12.34,12.34,12.34,12.34,1234
19-Nov-24,12.58,12.58,12.33,12.33,2491
14-Nov-24,12.59,12.59,12.59,12.59,1259
12-Nov-24,12.50,12.60,12.25,12.60,11085
11-Nov-24,12.25,12.25,12.25,12.25,12250
05-Nov-24,12.25,12.25,12.25,12.25,1225
01-Nov-24,12.02,12.18,12.01,12.01,7226
31-Oct-24,12.24,12.24,12.24,12.24,3672
25-Oct-24,12.53,12.80,12.53,12.80,2533
24-Oct-24,13.17,13.24,13.00,13.00,13160
23-Oct-24,12.70,12.70,12.15,12.50,19991
15-Oct-24,13.21,13.21,12.88,12.88,5217
11-Oct-24,13.20,13.20,13.20,13.20,3960
09-Oct-24,12.63,12.65,12.63,12.65,10118
04-Oct-24,12.63,12.63,12.63,12.63,5052
03-Oct-24,12.63,12.63,12.63,12.63,1263
02-Oct-24,12.64,12.64,12.63,12.63,12636
01-Oct-24,13.00,13.00,13.00,13.00,2600
30-Sep-24,13.61,13.61,13.28,13.28,18627
24-Sep-24,13.41,14.05,13.41,14.00,15330
18-Sep-24,13.15,13.15,13.15,13.15,1315
17-Sep-24,13.41,13.41,13.41,13.41,1341
16-Sep-24,13.26,13.57,13.26,13.57,5385
11-Sep-24,13.26,13.26,13.26,13.26,1326
10-Sep-24,13.52,13.52,13.52,13.52,4056
09-Sep-24,14.14,14.14,12.75,12.75,2689
05-Sep-24,13.52,13.52,13.52,13.52,1352
02-Sep-24,13.51,13.51,13.50,13.50,5402
29-Aug-24,13.75,13.75,13.52,13.71,9538
28-Aug-24,14.61,14.61,14.61,14.61,2922
27-Aug-24,14.61,14.61,14.61,14.61,5844
26-Aug-24,13.76,13.76,13.76,13.76,1376
23-Aug-24,13.75,13.75,13.75,13.75,1375
22-Aug-24,13.52,13.70,13.52,13.70,8130
21-Aug-24,14.47,14.47,14.46,14.46,4339
20-Aug-24,13.99,13.99,13.99,13.99,1399
19-Aug-24,14.15,14.15,14.05,14.05,2820
13-Aug-24,13.99,14.20,13.99,14.18,14072
09-Aug-24,13.48,13.48,13.48,13.48,1348
07-Aug-24,12.58,12.58,12.50,12.50,5016
05-Aug-24,12.50,12.50,12.50,12.50,1250
02-Aug-24,12.51,13.10,12.51,13.10,7801
01-Aug-24,13.00,13.50,12.60,13.50,7958
31-Jul-24,13.50,13.50,13.50,13.50,4050
26-Jul-24,13.02,13.02,13.01,13.01,6506
25-Jul-24,13.01,13.01,13.01,13.01,1301
24-Jul-24,13.01,13.01,13.01,13.01,2602
23-Jul-24,13.20,13.20,13.20,13.20,3960
22-Jul-24,13.35,13.35,13.35,13.35,1335
19-Jul-24,13.35,13.35,13.35,13.35,18690
17-Jul-24,13.69,13.90,13.50,13.64,43689
15-Jul-24,13.93,13.93,13.90,13.90,5563
12-Jul-24,13.89,13.89,13.82,13.82,8299
08-Jul-24,13.68,13.68,13.68,13.68,2736
05-Jul-24,13.57,13.69,13.57,13.68,4094
02-Jul-24,13.53,13.55,13.53,13.55,2708
28-Jun-24,14.02,14.02,14.02,14.02,1402
25-Jun-24,14.00,14.00,14.00,14.00,1400
20-Jun-24,13.86,13.86,13.86,13.86,1386
14-Jun-24,13.85,13.86,13.84,13.86,13849
10-Jun-24,13.55,13.84,13.55,13.84,4094
07-Jun-24,14.49,14.50,14.49,14.49,8697
06-Jun-24,14.49,14.49,14.49,14.49,1449
05-Jun-24,13.32,14.24,13.32,14.24,10991
04-Jun-24,14.39,14.40,14.39,14.40,17279
03-Jun-24,14.15,14.15,14.15,14.15,4245
27-May-24,14.01,14.01,14.01,14.01,1401
24-May-24,14.00,14.00,14.00,14.00,2800
22-May-24,14.00,14.00,14.00,14.00,9800
21-May-24,14.85,14.85,14.00,14.00,49863
20-May-24,14.85,14.85,14.85,14.85,1485
17-May-24,14.78,14.78,14.76,14.76,4431
16-May-24,14.80,14.80,14.80,14.80,1480
15-May-24,14.79,14.80,14.79,14.80,11837
14-May-24,14.02,14.80,14.02,14.80,8785
13-May-24,15.19,15.20,14.81,14.85,7525
10-May-24,15.33,15.33,15.20,15.20,6119
09-May-24,15.15,15.15,15.15,15.15,3030
07-May-24,14.18,14.18,14.18,14.18,1418
03-May-24,15.36,15.36,15.36,15.36,1536
02-May-24,14.88,14.88,14.88,14.88,1488
29-Apr-24,14.80,14.87,14.80,14.87,4454
26-Apr-24,14.89,14.89,14.01,14.75,13200
25-Apr-24,15.41,15.47,15.41,15.47,4635
19-Apr-24,15.49,15.49,15.49,15.49,1549
18-Apr-24,14.97,14.97,14.97,14.97,2994
17-Apr-24,14.98,15.00,14.96,15.00,7491
16-Apr-24,15.10,15.10,15.00,15.00,9013
15-Apr-24,15.60,15.60,15.43,15.43,3103
12-Apr-24,15.89,15.90,15.89,15.90,7949

*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: FESA3