papéis
login
mais

Cotação atual, histórico e gráfico do papel: FESA4

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: fesa4

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/20213,68%1,4942,0040,7940,7942,8827M3.272
11/06/20212,48%0,9840,5139,7038,8640,7820M2.386
10/06/20210,10%0,0439,5339,9038,5840,2313M1.522
09/06/20212,07%0,8039,4938,8337,6839,5716M1.931
08/06/2021-0,39%-0,1538,6939,0136,7839,3121M2.559
07/06/2021-4,55%-1,8538,8440,4038,3440,5522M2.163
04/06/20211,32%0,5340,6940,2040,2041,7520M2.838
02/06/2021-0,54%-0,2240,1640,9139,5040,9517M2.708
01/06/20211,89%0,7540,3841,0040,2641,7737M4.561
31/05/20217,90%2,9039,6336,7336,7340,4040M4.161
28/05/20210,63%0,2336,7336,2935,7437,0510M1.242
27/05/20210,25%0,0936,5036,7135,8637,6017M2.301
26/05/20214,54%1,5836,4134,8234,2536,6223M3.035
25/05/2021-2,57%-0,9234,8335,8533,9635,8626M3.018
24/05/2021-2,51%-0,9235,7536,5035,3636,7111M1.445
21/05/20210,99%0,3636,6735,7435,0337,1418M2.140
20/05/2021-5,93%-2,2936,3138,6036,3138,9830M3.140
19/05/2021-1,78%-0,7038,6039,0037,9439,2310M1.195
18/05/20211,68%0,6539,3039,0138,2939,4810M1.249
17/05/2021-2,15%-0,8538,6539,0037,8539,9919M2.391
14/05/2021-7,12%-3,0339,5042,0139,1242,2048M4.555
13/05/2021-0,61%-0,2642,5342,6341,9745,5535M4.046
12/05/20210,63%0,2742,7942,5840,9844,1027M2.930
11/05/2021-2,21%-0,9642,5242,8340,9843,4816M2.049
10/05/20212,33%0,9943,4843,0042,6645,0519M2.092
07/05/2021-1,19%-0,5142,4943,3542,0443,4511M1.140
06/05/20212,67%1,1243,0042,5442,5444,0015M1.654
05/05/20211,82%0,7541,8841,3141,2542,5611M1.245
04/05/2021-1,77%-0,7441,1341,9040,0242,7922M2.526
03/05/2021-6,96%-3,1341,8745,0041,4545,1533M3.826
30/04/20218,80%3,6445,0041,3541,2345,0060M4.406
29/04/20216,30%2,4541,3639,0039,0042,1925M2.162
28/04/2021-2,46%-0,9838,9140,1537,7440,6321M2.112
27/04/20211,19%0,4739,8939,8739,3040,3914M1.781
26/04/20214,53%1,7139,4237,7137,4239,6617M2.130
23/04/20210,29%0,1137,7137,9137,2438,257M1.060
22/04/20210,80%0,3037,6037,4137,1538,7616M2.265
20/04/20214,89%1,7437,3035,6535,6537,7719M2.692
19/04/20210,48%0,1735,5635,5134,5436,3514M1.823
16/04/2021-1,50%-0,5435,3936,0034,9536,179M1.266
15/04/2021-0,55%-0,2035,9336,0035,5236,769M1.281
14/04/20212,99%1,0536,1335,1135,1136,9312M1.913
13/04/2021-0,40%-0,1435,0835,2234,8435,765M804
12/04/2021-0,73%-0,2635,2235,4835,2236,1213M1.772
09/04/20212,28%0,7935,4834,4534,3036,4314M1.978
08/04/2021-1,14%-0,4034,6935,1334,1835,4310M1.299
07/04/20212,51%0,8635,0934,2634,1335,5011M1.594
06/04/20210,35%0,1234,2334,1733,6534,8511M1.771
05/04/20212,22%0,7434,1133,6333,6335,0912M1.720
01/04/2021-2,05%-0,7033,3734,8032,9134,8016M1.789
31/03/2021-2,60%-0,9134,0734,9833,1035,4317M1.875
30/03/20211,89%0,6534,9834,0033,9035,6418M2.930
29/03/20218,91%2,8134,3331,6531,2734,6232M4.161
26/03/20212,01%0,6231,5230,6030,3531,729M1.477
25/03/20210,72%0,2230,9030,3429,6731,299M1.413
24/03/20210,07%0,0230,6830,6430,2231,106M1.257
23/03/2021-2,67%-0,8430,6631,4930,1031,4910M1.566
22/03/2021-0,32%-0,1031,5031,7230,2432,1018M2.810
19/03/20214,19%1,2731,6030,4329,5631,6012M1.697
18/03/2021-2,63%-0,8230,3331,1629,8531,5611M1.874
17/03/2021-0,83%-0,2631,1531,4130,5431,5612M2.396
16/03/20214,25%1,2831,4130,2130,2131,6013M1.902
15/03/20211,52%0,4530,1329,9329,5430,339M1.387
12/03/2021-1,40%-0,4229,6830,0729,3730,4411M1.889
11/03/20211,69%0,5030,1030,0029,0031,1019M2.512
10/03/2021-1,66%-0,5029,6029,9429,1530,7914M2.379
09/03/20213,29%0,9630,1029,0027,7230,1017M2.697
08/03/20211,89%0,5429,1428,5927,8930,1738M5.712
05/03/202110,21%2,6528,6025,8625,4328,6022M2.874
04/03/2021-2,44%-0,6525,9526,8625,6727,2014M2.336
03/03/2021-7,57%-2,1826,6028,0025,5528,6027M4.292
02/03/20211,80%0,5128,7828,3926,7428,7822M3.716
01/03/20218,07%2,1128,2728,0026,9128,5028M3.699
26/02/20211,40%0,3626,1626,2625,8227,4616M2.123
25/02/20212,83%0,7125,8025,0924,4526,7011M1.619
24/02/2021-0,40%-0,1025,0925,1924,8825,426M1.074
23/02/20211,61%0,4025,1924,9824,4525,507M754
22/02/2021-3,05%-0,7824,7924,9924,2925,268M1.172
19/02/20213,44%0,8525,5724,8524,7825,7511M1.449
18/02/20213,91%0,9324,7223,9123,8124,9811M1.620
17/02/20212,37%0,5523,7923,0223,0023,795M686
12/02/20211,40%0,3223,2422,7522,7523,243M428
11/02/20213,71%0,8222,9222,3722,3723,304M515
10/02/2021-3,49%-0,8022,1022,9021,9423,085M594
09/02/2021-1,67%-0,3922,9023,2722,5223,384M605
08/02/20213,65%0,8223,2922,5022,4923,387M881
05/02/20213,22%0,7022,4721,9821,5022,503M484
04/02/20212,69%0,5721,7721,4321,3021,903M549
03/02/2021-1,53%-0,3321,2021,6121,2022,005M1.191
02/02/20210,28%0,0621,5321,7721,4722,054M1.032
01/02/20210,94%0,2021,4721,4621,0322,146M1.534
29/01/2021-0,93%-0,2021,2721,4121,0522,003M575
28/01/2021-0,74%-0,1621,4721,3820,5921,638M982
27/01/2021-3,18%-0,7121,6322,3021,6022,454M578
26/01/2021-4,49%-1,0522,3423,6522,1723,745M823
22/01/2021-0,04%-0,0123,3923,1222,4423,976M859
21/01/20215,12%1,1423,4022,1021,5923,759M1.268
20/01/20213,20%0,6922,2621,8421,4122,453M407
19/01/2021-0,05%-0,0121,5721,6821,3622,154M632
18/01/20211,51%0,3221,5821,4921,2721,753M427
15/01/2021-2,88%-0,6321,2621,6021,0221,854M543
14/01/2021-1,84%-0,4121,8922,4821,8822,575M782
13/01/2021-0,45%-0,1022,3022,4721,6923,266M779
12/01/2021-1,28%-0,2922,4022,5922,1122,834M582
11/01/20210,44%0,1022,6922,3421,6722,804M621
08/01/2021-1,31%-0,3022,5922,9122,2523,789M1.028
07/01/20218,69%1,8322,8921,3020,8422,9521M3.121
06/01/20218,67%1,6821,0619,4419,3621,8319M2.555
05/01/2021-0,36%-0,0719,3819,4518,8919,503M459
04/01/20211,78%0,3419,4519,5019,2019,563M503
30/12/2020-3,24%-0,6419,1119,5619,0219,564M469
29/12/20201,23%0,2419,7519,6019,2019,915M666
28/12/20203,23%0,6119,5118,9218,8919,706M838
23/12/20203,17%0,5818,9018,6318,5718,902M331
22/12/2020-3,07%-0,5818,3218,6918,3219,002M351
21/12/20201,56%0,2918,9018,4018,0319,005M793
18/12/2020-1,01%-0,1918,6118,7018,5719,003M656
17/12/2020-0,42%-0,0818,8018,9518,7119,054M580
16/12/20201,02%0,1918,8818,6718,1518,884M745
15/12/20202,19%0,4018,6918,2918,2918,954M916
14/12/20201,72%0,3118,2918,3118,1818,856M569
11/12/2020-0,17%-0,0317,9818,0017,9018,305M658
10/12/2020-0,17%-0,0318,0118,0017,9518,473M516
09/12/2020-2,17%-0,4018,0418,4617,9618,584M687
08/12/2020-0,49%-0,0918,4418,5318,3518,663M495
07/12/2020-5,22%-1,0218,5318,8918,5018,896M1.024
04/12/20201,66%0,3219,5519,2319,2319,968M1.541
03/12/20200,42%0,0819,2319,3319,0419,355M1.014
02/12/20200,74%0,1419,1519,0218,9919,274M874
01/12/20200,11%0,0219,0119,0518,9019,446M1.046
30/11/20202,59%0,4818,9918,7018,4519,106M961
27/11/20202,27%0,4118,5118,4018,4018,885M956
26/11/20200,89%0,1618,1017,9417,8018,405M713
25/11/2020--17,9417,9817,7118,154M537


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito