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
12/11/2025	0,08%	0,01	12,14	12,14	12,14	12,14	11K	5
11/11/2025	1,17%	0,14	12,13	11,31	11,31	12,13	3K	2
10/11/2025	-0,08%	-0,01	11,99	11,31	11,31	11,99	7K	4
06/11/2025	0,17%	0,02	12,00	10,94	10,94	12,00	21K	11
05/11/2025	-1,32%	-0,16	11,98	12,10	11,98	12,15	49K	13
04/11/2025	0,00%	0,00	12,14	12,00	11,92	12,14	7K	5
03/11/2025	10,36%	1,14	12,14	12,02	11,89	12,14	20K	12

27/10/2025	-1,08%	-0,12	11,00	11,00	11,00	11,00	1K	1
24/10/2025	2,96%	0,32	11,12	11,96	11,00	11,98	15K	13
22/10/2025	-3,57%	-0,40	10,80	11,13	10,80	11,13	3K	3
20/10/2025	0,36%	0,04	11,20	11,20	11,20	11,20	3K	3
17/10/2025	0,09%	0,01	11,16	11,16	11,16	11,16	2K	1
16/10/2025	0,00%	0,00	11,15	11,15	11,15	11,15	3K	3
15/10/2025	0,09%	0,01	11,15	11,15	11,15	11,15	1K	1
13/10/2025	-3,80%	-0,44	11,14	11,14	11,14	11,14	1K	1
08/10/2025	-3,02%	-0,36	11,58	11,58	11,58	11,58	2K	2
07/10/2025	6,04%	0,68	11,94	11,16	11,16	11,94	5K	3
03/10/2025	-1,31%	-0,15	11,26	11,22	11,22	12,14	7K	5
29/09/2025	0,00%	0,00	11,41	11,41	11,41	11,41	1K	1
26/09/2025	2,33%	0,26	11,41	11,41	11,41	11,41	1K	1
24/09/2025	0,00%	0,00	11,15	11,15	11,15	11,15	1K	1
23/09/2025	-4,29%	-0,50	11,15	11,13	11,13	11,18	6K	4
22/09/2025	0,00%	0,00	11,65	11,65	11,65	11,65	6K	3
19/09/2025	0,00%	0,00	11,65	11,65	11,65	11,65	2K	2
18/09/2025	0,00%	0,00	11,65	11,65	11,65	11,65	3K	1
17/09/2025	-3,56%	-0,43	11,65	11,12	11,11	12,08	5K	4
16/09/2025	-0,17%	-0,02	12,08	11,11	11,11	12,08	2K	2
12/09/2025	8,91%	0,99	12,10	12,10	12,10	12,10	4K	3
10/09/2025	-1,24%	-0,14	11,11	11,11	11,11	11,11	2K	2
09/09/2025	-1,06%	-0,12	11,25	11,24	11,24	11,25	3K	3
05/09/2025	-4,53%	-0,54	11,37	11,37	11,37	11,37	1K	1
02/09/2025	-1,57%	-0,19	11,91	11,91	11,91	11,91	1K	1
25/08/2025	8,04%	0,90	12,10	11,20	11,20	12,10	7K	5
22/08/2025	-1,15%	-0,13	11,20	11,20	11,20	11,20	9K	2
15/08/2025	3,00%	0,33	11,33	11,00	11,00	11,33	4K	3
13/08/2025	-4,60%	-0,53	11,00	11,01	10,79	11,01	18K	14
12/08/2025	-3,11%	-0,37	11,53	11,51	11,51	11,53	3K	3
08/08/2025	4,39%	0,50	11,90	11,40	11,40	11,90	2K	2
06/08/2025	0,00%	0,00	11,40	11,40	11,40	11,40	1K	1
04/08/2025	0,00%	0,00	11,40	11,40	11,40	11,40	3K	3
30/07/2025	2,33%	0,26	11,40	11,40	11,40	11,40	2K	1
28/07/2025	-7,63%	-0,92	11,14	11,91	11,14	11,91	8K	6
22/07/2025	-1,15%	-0,14	12,06	12,14	12,06	12,14	4K	3
18/07/2025	1,75%	0,21	12,20	12,15	12,15	12,20	2K	2
17/07/2025	2,13%	0,25	11,99	11,99	11,99	11,99	1K	1
16/07/2025	2,98%	0,34	11,74	11,74	11,74	11,74	1K	1
08/07/2025	-3,80%	-0,45	11,40	11,42	11,40	11,42	2K	2
07/07/2025	0,00%	0,00	11,85	11,85	11,85	11,85	1K	1
04/07/2025	0,00%	0,00	11,85	11,85	11,85	11,85	2K	1
03/07/2025	0,00%	0,00	11,85	11,85	11,85	11,85	1K	1
02/07/2025	7,34%	0,81	11,85	11,85	11,85	11,85	2K	2
27/06/2025	0,18%	0,02	11,04	11,04	11,04	11,04	1K	1
23/06/2025	-7,16%	-0,85	11,02	11,55	11,00	11,55	13K	8
17/06/2025	-3,89%	-0,48	11,87	12,33	11,87	12,33	4K	2
05/06/2025	4,04%	0,48	12,35	12,35	12,35	12,35	1K	1
02/06/2025	-0,84%	-0,10	11,87	11,93	11,61	11,93	6K	4
30/05/2025	-0,17%	-0,02	11,97	11,97	11,97	11,97	1K	1
29/05/2025	0,00%	0,00	11,99	11,99	11,99	11,99	6K	1
27/05/2025	-4,08%	-0,51	11,99	12,51	11,99	12,51	7K	6
26/05/2025	4,69%	0,56	12,50	11,99	11,99	12,50	10K	6
23/05/2025	5,11%	0,58	11,94	11,94	11,94	11,94	1K	1
21/05/2025	-3,89%	-0,46	11,36	11,74	11,36	11,82	3K	3
20/05/2025	1,03%	0,12	11,82	11,00	11,00	11,86	55K	20
16/05/2025	0,09%	0,01	11,70	11,70	11,70	11,70	1K	1
15/05/2025	-7,81%	-0,99	11,69	11,69	11,69	11,69	2K	2
14/05/2025	0,00%	0,00	12,68	12,67	12,67	12,68	6K	3
12/05/2025	5,67%	0,68	12,68	12,00	12,00	12,68	5K	3
09/05/2025	2,13%	0,25	12,00	12,00	12,00	12,00	2K	1
05/05/2025	-2,08%	-0,25	11,75	11,75	11,75	11,75	2K	2
02/05/2025	0,00%	0,00	12,00	11,59	11,59	12,00	11K	8
30/04/2025	-4,91%	-0,62	12,00	12,00	12,00	12,00	1K	1
29/04/2025	0,00%	0,00	12,62	12,62	12,62	12,62	1K	1
28/04/2025	0,00%	0,00	12,62	12,62	12,62	12,62	1K	1
17/04/2025	0,00%	0,00	12,62	12,58	12,42	12,62	5K	4
16/04/2025	6,95%	0,82	12,62	11,80	11,80	12,62	4K	3
15/04/2025	-6,35%	-0,80	11,80	12,16	11,80	12,16	2K	2
10/04/2025	0,32%	0,04	12,60	12,60	12,60	12,60	1K	1
09/04/2025	7,53%	0,88	12,56	11,68	11,68	12,56	2K	2
08/04/2025	-2,59%	-0,31	11,68	11,68	11,68	11,68	1K	1
04/04/2025	-1,88%	-0,23	11,99	11,50	11,50	11,99	7K	6
03/04/2025	-0,24%	-0,03	12,22	12,22	12,22	12,22	4K	3
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	-	-	12,80	12,53	12,53	12,80	3K	2

Date,Open,High,Low,Close,Volume
12-Nov-25,12.14,12.14,12.14,12.14,10926
11-Nov-25,11.31,12.13,11.31,12.13,3475
10-Nov-25,11.31,11.99,11.31,11.99,6854
06-Nov-25,10.94,12.00,10.94,12.00,21160
05-Nov-25,12.10,12.15,11.98,11.98,48555
04-Nov-25,12.00,12.14,11.92,12.14,7200
03-Nov-25,12.02,12.14,11.89,12.14,20457
27-Oct-25,11.00,11.00,11.00,11.00,1100
24-Oct-25,11.96,11.98,11.00,11.12,14920
22-Oct-25,11.13,11.13,10.80,10.80,3274
20-Oct-25,11.20,11.20,11.20,11.20,3360
17-Oct-25,11.16,11.16,11.16,11.16,2232
16-Oct-25,11.15,11.15,11.15,11.15,3345
15-Oct-25,11.15,11.15,11.15,11.15,1115
13-Oct-25,11.14,11.14,11.14,11.14,1114
08-Oct-25,11.58,11.58,11.58,11.58,2316
07-Oct-25,11.16,11.94,11.16,11.94,4620
03-Oct-25,11.22,12.14,11.22,11.26,7016
29-Sep-25,11.41,11.41,11.41,11.41,1141
26-Sep-25,11.41,11.41,11.41,11.41,1141
24-Sep-25,11.15,11.15,11.15,11.15,1115
23-Sep-25,11.13,11.18,11.13,11.15,5581
22-Sep-25,11.65,11.65,11.65,11.65,5825
19-Sep-25,11.65,11.65,11.65,11.65,2330
18-Sep-25,11.65,11.65,11.65,11.65,3495
17-Sep-25,11.12,12.08,11.11,11.65,4596
16-Sep-25,11.11,12.08,11.11,12.08,2319
12-Sep-25,12.10,12.10,12.10,12.10,3630
10-Sep-25,11.11,11.11,11.11,11.11,2222
09-Sep-25,11.24,11.25,11.24,11.25,3373
05-Sep-25,11.37,11.37,11.37,11.37,1137
02-Sep-25,11.91,11.91,11.91,11.91,1191
25-Aug-25,11.20,12.10,11.20,12.10,7080
22-Aug-25,11.20,11.20,11.20,11.20,8960
15-Aug-25,11.00,11.33,11.00,11.33,4499
13-Aug-25,11.01,11.01,10.79,11.00,17545
12-Aug-25,11.51,11.53,11.51,11.53,3455
08-Aug-25,11.40,11.90,11.40,11.90,2330
06-Aug-25,11.40,11.40,11.40,11.40,1140
04-Aug-25,11.40,11.40,11.40,11.40,3420
30-Jul-25,11.40,11.40,11.40,11.40,2280
28-Jul-25,11.91,11.91,11.14,11.14,7981
22-Jul-25,12.14,12.14,12.06,12.06,3626
18-Jul-25,12.15,12.20,12.15,12.20,2435
17-Jul-25,11.99,11.99,11.99,11.99,1199
16-Jul-25,11.74,11.74,11.74,11.74,1174
08-Jul-25,11.42,11.42,11.40,11.40,2282
07-Jul-25,11.85,11.85,11.85,11.85,1185
04-Jul-25,11.85,11.85,11.85,11.85,2370
03-Jul-25,11.85,11.85,11.85,11.85,1185
02-Jul-25,11.85,11.85,11.85,11.85,2370
27-Jun-25,11.04,11.04,11.04,11.04,1104
23-Jun-25,11.55,11.55,11.00,11.02,13356
17-Jun-25,12.33,12.33,11.87,11.87,3653
05-Jun-25,12.35,12.35,12.35,12.35,1235
02-Jun-25,11.93,11.93,11.61,11.87,5921
30-May-25,11.97,11.97,11.97,11.97,1197
29-May-25,11.99,11.99,11.99,11.99,5995
27-May-25,12.51,12.51,11.99,11.99,7303
26-May-25,11.99,12.50,11.99,12.50,9949
23-May-25,11.94,11.94,11.94,11.94,1194
21-May-25,11.74,11.82,11.36,11.36,3492
20-May-25,11.00,11.86,11.00,11.82,55298
16-May-25,11.70,11.70,11.70,11.70,1170
15-May-25,11.69,11.69,11.69,11.69,2338
14-May-25,12.67,12.68,12.67,12.68,6339
12-May-25,12.00,12.68,12.00,12.68,4903
09-May-25,12.00,12.00,12.00,12.00,2400
05-May-25,11.75,11.75,11.75,11.75,2350
02-May-25,11.59,12.00,11.59,12.00,10512
30-Apr-25,12.00,12.00,12.00,12.00,1200
29-Apr-25,12.62,12.62,12.62,12.62,1262
28-Apr-25,12.62,12.62,12.62,12.62,1262
17-Apr-25,12.58,12.62,12.42,12.62,5024
16-Apr-25,11.80,12.62,11.80,12.62,3704
15-Apr-25,12.16,12.16,11.80,11.80,2396
10-Apr-25,12.60,12.60,12.60,12.60,1260
09-Apr-25,11.68,12.56,11.68,12.56,2424
08-Apr-25,11.68,11.68,11.68,11.68,1168
04-Apr-25,11.50,11.99,11.50,11.99,6998
03-Apr-25,12.22,12.22,12.22,12.22,3666
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

*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