Cotação atual, histórico e gráfico do papel: FESA4

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
31-Oct-25,7.60,7.88,7.59,7.85,12746252
30-Oct-25,7.43,7.72,7.41,7.59,13203403
29-Oct-25,7.01,7.16,7.00,7.06,2807377
28-Oct-25,7.00,7.09,6.94,7.00,2983930
27-Oct-25,6.79,7.10,6.79,7.03,5482184
24-Oct-25,6.61,6.84,6.61,6.79,3475321
23-Oct-25,6.73,6.73,6.60,6.61,1392098
22-Oct-25,6.58,6.74,6.58,6.62,2633312
21-Oct-25,6.63,6.65,6.57,6.57,1709075
20-Oct-25,6.68,6.68,6.56,6.62,2535895
17-Oct-25,6.52,6.69,6.50,6.63,2368739
16-Oct-25,6.64,6.64,6.48,6.54,3172500
15-Oct-25,6.50,6.67,6.48,6.59,3642470
14-Oct-25,6.43,6.63,6.39,6.50,4092265
13-Oct-25,6.30,6.49,6.25,6.41,4222416
10-Oct-25,6.38,6.41,6.18,6.21,3579279
09-Oct-25,6.33,6.40,6.32,6.36,3408528
08-Oct-25,6.42,6.44,6.32,6.33,1985885
07-Oct-25,6.45,6.45,6.33,6.39,3783702
06-Oct-25,6.61,6.61,6.45,6.45,2263346
03-Oct-25,6.56,6.70,6.54,6.58,3153371
02-Oct-25,6.65,6.65,6.51,6.55,2472657
01-Oct-25,6.44,6.65,6.43,6.65,3843595
30-Sep-25,6.62,6.64,6.45,6.45,4198622
29-Sep-25,6.65,6.72,6.55,6.62,2547004
26-Sep-25,6.52,6.65,6.48,6.60,3466177
25-Sep-25,6.60,6.67,6.52,6.53,2865794
24-Sep-25,6.70,6.72,6.59,6.61,1612555
23-Sep-25,6.69,6.76,6.62,6.70,1937066
22-Sep-25,6.71,6.71,6.56,6.66,2287716
19-Sep-25,6.63,6.67,6.61,6.64,1795902
18-Sep-25,6.72,6.75,6.57,6.63,2006352
17-Sep-25,6.56,6.72,6.51,6.72,5009325
16-Sep-25,6.48,6.55,6.48,6.55,2510818
15-Sep-25,6.52,6.54,6.42,6.49,3475928
12-Sep-25,6.45,6.55,6.43,6.53,2338012
11-Sep-25,6.43,6.50,6.39,6.46,2370274
10-Sep-25,6.45,6.52,6.42,6.43,3240186
09-Sep-25,6.38,6.50,6.38,6.43,4883958
08-Sep-25,6.40,6.44,6.29,6.39,4241684
05-Sep-25,6.35,6.44,6.35,6.39,4669012
04-Sep-25,6.35,6.44,6.35,6.37,7103077
03-Sep-25,6.36,6.43,6.28,6.37,4442984
02-Sep-25,6.44,6.47,6.35,6.41,3949473
01-Sep-25,6.48,6.51,6.40,6.44,4372081
29-Aug-25,6.45,6.67,6.37,6.44,6824762
28-Aug-25,6.40,6.46,6.35,6.41,3917162
27-Aug-25,6.28,6.43,6.24,6.39,3598473
26-Aug-25,6.25,6.29,6.21,6.26,2605370
25-Aug-25,6.22,6.34,6.17,6.22,3256054
22-Aug-25,6.05,6.32,6.05,6.26,3183864
21-Aug-25,6.05,6.15,6.02,6.05,3161572
20-Aug-25,6.10,6.16,6.05,6.06,3340274
19-Aug-25,6.19,6.19,6.08,6.12,3496843
18-Aug-25,6.14,6.28,6.11,6.22,4023228
15-Aug-25,6.20,6.22,6.05,6.14,3907785
14-Aug-25,6.32,6.36,6.18,6.19,4987998
13-Aug-25,6.39,6.40,6.27,6.27,4692248
12-Aug-25,6.27,6.54,6.13,6.40,8032014
11-Aug-25,6.31,6.40,6.26,6.34,4420683
08-Aug-25,6.38,6.47,6.35,6.35,2857295
07-Aug-25,6.48,6.50,6.38,6.42,2418190
06-Aug-25,6.35,6.48,6.35,6.39,3811721
05-Aug-25,6.41,6.46,6.33,6.35,3415014
04-Aug-25,6.49,6.54,6.39,6.40,2918297
01-Aug-25,6.60,6.64,6.50,6.50,3347663
31-Jul-25,6.55,6.71,6.54,6.62,4967663
30-Jul-25,6.55,6.63,6.52,6.59,2740115
29-Jul-25,6.62,6.69,6.54,6.59,2504622
28-Jul-25,6.66,6.72,6.61,6.61,3484572
25-Jul-25,6.74,6.75,6.67,6.73,2087484
24-Jul-25,6.79,6.79,6.69,6.74,1600760
23-Jul-25,6.73,6.84,6.71,6.79,3086726
22-Jul-25,6.72,6.92,6.71,6.72,4396791
21-Jul-25,6.61,6.83,6.61,6.75,5069160
18-Jul-25,6.71,6.75,6.59,6.60,3844692
17-Jul-25,6.69,6.78,6.68,6.71,1981593
16-Jul-25,6.85,6.85,6.66,6.73,2571580
15-Jul-25,6.84,6.85,6.75,6.78,2036575
14-Jul-25,6.83,6.90,6.75,6.79,3324338
11-Jul-25,6.86,6.86,6.78,6.83,3223398
10-Jul-25,6.75,7.04,6.72,6.81,5013945
09-Jul-25,6.93,6.93,6.76,6.76,2758541
08-Jul-25,6.90,6.91,6.85,6.87,2493095
07-Jul-25,6.91,6.95,6.84,6.87,3308092
04-Jul-25,7.00,7.01,6.92,6.94,2433786
03-Jul-25,6.93,7.06,6.92,6.99,3007577
02-Jul-25,7.01,7.14,6.86,6.92,3965695
01-Jul-25,6.80,7.11,6.77,7.09,8629632
27-Jun-25,6.82,6.90,6.74,6.80,2759711
26-Jun-25,6.65,6.86,6.65,6.79,2416627
25-Jun-25,6.75,6.75,6.64,6.65,3415845
24-Jun-25,6.80,6.86,6.72,6.72,4614989
23-Jun-25,6.85,6.85,6.71,6.79,3704434
20-Jun-25,6.96,6.98,6.76,6.79,8939201
18-Jun-25,6.99,7.08,6.99,7.04,1808908
17-Jun-25,7.15,7.15,7.00,7.04,2562298
16-Jun-25,7.07,7.19,7.06,7.15,2067399
13-Jun-25,7.10,7.10,6.98,7.02,2077370
12-Jun-25,7.01,7.09,7.01,7.02,1492717
11-Jun-25,7.06,7.11,7.01,7.07,2274018
10-Jun-25,7.12,7.20,7.00,7.05,4151175
09-Jun-25,7.06,7.12,6.91,7.06,4064591
06-Jun-25,7.01,7.11,7.00,7.06,3545750
05-Jun-25,6.99,7.09,6.96,7.05,3025705
04-Jun-25,7.06,7.12,6.95,6.98,2994425
03-Jun-25,6.90,7.05,6.89,7.01,2812678
02-Jun-25,7.03,7.06,6.90,6.92,3530011
30-May-25,7.07,7.10,6.95,7.02,4202591
29-May-25,7.11,7.11,7.03,7.06,1679261
28-May-25,7.11,7.14,7.02,7.06,2077043
27-May-25,7.05,7.15,7.05,7.15,3001607
26-May-25,6.95,7.09,6.95,7.01,4106627
23-May-25,6.97,7.05,6.82,6.92,4515061
22-May-25,6.84,7.02,6.81,7.02,8032305
21-May-25,6.86,6.91,6.79,6.82,7326469
20-May-25,7.01,7.06,6.92,6.92,6783692
19-May-25,7.04,7.13,6.96,7.04,6496540
16-May-25,7.00,7.06,6.98,7.04,3983079
15-May-25,7.01,7.13,7.01,7.08,4286911
14-May-25,7.00,7.10,7.00,7.06,5599877
13-May-25,7.22,7.38,7.01,7.05,13448343
12-May-25,7.21,7.57,7.21,7.54,8925995
09-May-25,7.12,7.27,7.12,7.20,2891882
08-May-25,7.13,7.32,7.10,7.15,3991230
07-May-25,7.08,7.13,7.05,7.08,2746123
06-May-25,7.21,7.22,7.05,7.08,2602447
05-May-25,7.20,7.28,7.00,7.20,4259955
02-May-25,7.25,7.30,7.19,7.20,4337422
30-Apr-25,7.27,7.30,7.20,7.25,2419582
29-Apr-25,7.21,7.43,7.19,7.34,3053738
28-Apr-25,7.26,7.33,7.16,7.18,1695198
25-Apr-25,7.39,7.39,7.24,7.26,1397489
24-Apr-25,7.25,7.36,7.15,7.33,2949213