ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
11/10/2024-0,78%-0,067,667,747,637,742M858
10/10/20240,92%0,077,727,727,647,758M2.016
09/10/2024-0,91%-0,077,657,727,617,724M1.405
08/10/2024-0,64%-0,057,727,757,657,764M1.611
07/10/2024-1,40%-0,117,777,837,767,925M1.973
04/10/20240,00%0,007,887,937,757,934M1.519
03/10/2024-1,50%-0,127,887,927,828,023M1.348
02/10/20244,17%0,328,007,747,738,009M3.126
01/10/20240,00%0,007,687,687,627,706M1.988
30/09/20240,00%0,007,687,797,637,846M2.213
27/09/2024-2,66%-0,217,687,897,687,965M2.636
26/09/20243,00%0,237,897,807,737,946M2.018
25/09/2024-4,25%-0,347,668,067,658,066M1.807
24/09/20244,44%0,348,007,737,718,109M2.865
23/09/2024-0,78%-0,067,667,737,637,775M1.826
20/09/2024-2,89%-0,237,727,917,727,946M2.617
19/09/2024-0,25%-0,027,957,977,908,034M1.524
18/09/20240,76%0,067,977,907,868,074M1.387
17/09/20240,38%0,037,917,937,837,963M895
16/09/2024-1,01%-0,087,888,037,888,032M812
13/09/20240,76%0,067,967,977,928,063M1.051
12/09/2024-0,88%-0,077,907,987,867,994M1.099
11/09/20241,14%0,097,977,897,838,025M2.127
10/09/20240,64%0,057,887,877,767,933M1.558
09/09/20240,13%0,017,837,877,807,873M1.556
06/09/2024-2,25%-0,187,827,907,817,985M2.664
05/09/2024-0,12%-0,018,007,987,938,136M2.362
04/09/20242,17%0,178,017,907,868,054M1.553
03/09/2024-2,97%-0,247,848,087,848,139M3.069
02/09/2024-0,86%-0,078,088,318,068,334M1.595
30/08/20241,24%0,108,158,078,008,159M2.775
29/08/20240,00%0,008,058,108,038,164M1.741
28/08/2024-1,47%-0,128,058,177,988,177M2.874
27/08/2024-0,97%-0,088,178,278,098,275M1.708
26/08/2024-1,20%-0,108,258,368,258,443M1.361
23/08/2024-1,53%-0,138,358,578,258,576M2.779
22/08/2024-1,05%-0,098,488,608,468,604M1.655
21/08/20240,47%0,048,578,538,508,685M1.848
20/08/20240,12%0,018,538,488,378,564M1.693
19/08/20243,27%0,278,528,258,258,627M2.392
16/08/2024-1,08%-0,098,258,368,188,363M1.668
15/08/20243,22%0,268,348,138,048,396M2.051
14/08/20240,62%0,058,088,037,958,105M2.161
13/08/2024-0,25%-0,028,038,087,988,125M1.878
12/08/20240,50%0,048,058,088,058,235M1.330
09/08/2024-0,99%-0,088,018,157,998,196M1.867
08/08/20240,00%0,008,098,088,008,143M1.076
07/08/20240,25%0,028,098,167,988,164M1.842
06/08/20240,88%0,078,078,007,938,173M1.185
05/08/20240,13%0,018,007,887,728,108M3.057
02/08/2024-1,72%-0,147,998,157,968,203M1.540
01/08/2024-1,09%-0,098,138,298,088,384M1.641
31/07/20243,40%0,278,228,027,978,296M1.961
30/07/2024-0,62%-0,057,958,007,868,015M1.775
29/07/2024-2,68%-0,228,008,177,988,215M1.713
26/07/20240,37%0,038,228,278,108,273M1.230
25/07/20240,24%0,028,198,178,098,224M1.871
24/07/2024-2,62%-0,228,178,358,168,374M1.618
23/07/2024-2,78%-0,248,398,608,378,603M1.389
22/07/20240,12%0,018,638,648,488,704M1.863
19/07/2024-2,38%-0,218,628,848,608,864M1.335
18/07/2024-1,89%-0,178,838,978,789,0610M3.094
17/07/20241,93%0,179,008,828,789,065M2.213
16/07/20240,80%0,078,838,768,738,893M1.196
15/07/2024-1,57%-0,148,768,978,768,974M1.605
12/07/2024-1,11%-0,108,908,998,799,014M1.216
11/07/20241,12%0,109,008,908,889,157M3.116
10/07/20240,00%0,008,908,908,788,985M2.115
09/07/20241,95%0,178,908,748,598,904M1.632
08/07/20241,28%0,118,738,638,528,766M2.780
05/07/20240,58%0,058,628,608,488,624M1.766
04/07/20245,15%0,428,578,178,178,628M2.606
03/07/20241,37%0,118,158,068,058,285M1.613
02/07/20240,25%0,028,047,997,978,105M1.878
01/07/2024-0,62%-0,058,028,057,978,155M2.600
28/06/2024-1,59%-0,138,078,118,068,236M2.370
27/06/20242,89%0,238,208,007,928,226M1.822
26/06/20242,44%0,197,977,817,788,046M2.303
25/06/2024-1,02%-0,087,787,867,757,914M1.586
24/06/20240,51%0,047,867,807,757,904M1.801
21/06/2024-1,88%-0,157,827,977,808,097M3.114
20/06/20240,76%0,067,977,917,908,118M2.185
19/06/20242,86%0,227,917,707,677,924M1.483
18/06/20241,05%0,087,697,617,597,794M2.067
17/06/2024-0,78%-0,067,617,677,557,695M2.164
14/06/20240,26%0,027,677,697,627,743M1.424
13/06/2024-1,80%-0,147,657,757,597,787M3.244
12/06/2024-0,38%-0,037,797,827,717,945M2.082
11/06/20241,69%0,137,827,747,707,897M2.046
10/06/2024-1,16%-0,097,697,807,677,805M1.833
07/06/2024-1,02%-0,087,787,807,717,865M2.109
06/06/20240,77%0,067,867,757,717,955M2.556
05/06/2024-0,26%-0,027,807,817,727,908M2.986
04/06/2024-1,64%-0,137,827,977,817,9710M4.504
03/06/20240,00%0,007,957,997,918,009M3.194
31/05/2024-1,61%-0,137,958,137,958,1312M3.883
29/05/2024-1,34%-0,118,088,198,028,207M2.284
28/05/2024-1,56%-0,138,198,368,178,444M1.276
27/05/20240,60%0,058,328,278,258,373M1.024
24/05/2024-0,36%-0,038,278,258,228,476M1.884
23/05/20241,34%0,118,308,228,118,448M2.601
22/05/20240,74%0,068,198,158,108,3710M3.765
21/05/2024-1,57%-0,138,138,298,098,355M2.158
20/05/20243,25%0,268,268,007,948,278M3.101
17/05/20240,50%0,048,007,987,968,075M2.470
16/05/2024-0,25%-0,027,968,007,938,076M2.229
15/05/20240,38%0,037,987,997,928,086M2.308
14/05/2024-0,50%-0,047,957,937,928,026M2.332
13/05/2024-0,12%-0,017,998,007,978,087M2.195
10/05/2024-0,87%-0,078,008,077,998,145M1.521
09/05/2024-0,25%-0,028,078,007,968,115M1.887
08/05/20241,12%0,098,098,047,978,096M1.930
07/05/2024-1,11%-0,098,008,108,008,188M2.290
06/05/2024-1,70%-0,148,098,338,098,427M2.388
03/05/20242,11%0,178,238,108,108,4612M3.015
02/05/20241,38%0,118,068,018,018,167M2.511
30/04/2024-3,52%-0,297,958,167,958,1613M4.641
29/04/20241,35%0,118,248,188,088,267M1.667
26/04/20241,37%0,118,138,038,038,196M2.368
25/04/2024-1,60%-0,138,028,157,988,158M2.473
24/04/2024-0,85%-0,078,158,258,158,294M1.670
23/04/20240,37%0,038,228,188,158,346M1.885
22/04/2024-1,09%-0,098,198,338,158,357M2.611
19/04/20242,22%0,188,288,168,128,377M2.597
18/04/2024-0,61%-0,058,108,148,088,246M2.837
17/04/2024-0,12%-0,018,158,248,158,347M2.652
16/04/2024-1,21%-0,108,168,238,158,349M3.818
15/04/2024-3,28%-0,288,268,558,248,7213M4.768
12/04/2024-2,84%-0,258,548,758,538,827M2.946
11/04/2024-2,33%-0,218,798,998,769,067M2.187
10/04/20241,35%0,129,008,918,739,0510M3.511
09/04/20241,60%0,148,888,828,819,067M2.029
08/04/20243,31%0,288,748,518,508,859M3.444
05/04/2024--8,468,588,438,596M2.398


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito