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
14/07/2020-0,21%-0,0418,7018,6718,3318,742M425
13/07/2020-0,27%-0,0518,7418,9718,5519,115M903
10/07/20202,18%0,4018,7918,4518,0719,045M1.352
09/07/2020-2,39%-0,4518,3918,8518,2118,985M1.136
08/07/2020-1,00%-0,1918,8419,0718,7319,254M860
07/07/20200,21%0,0419,0318,9018,6419,074M723
06/07/20202,48%0,4618,9918,6018,4419,196M1.229
03/07/2020-0,96%-0,1818,5318,7718,4118,895M795
02/07/2020-4,15%-0,8118,7119,6018,6819,9710M2.233
01/07/20202,20%0,4219,5219,1019,0019,777M1.549
30/06/20201,38%0,2619,1018,9418,7619,257M1.513
29/06/20203,01%0,5518,8418,4018,1018,873M731
26/06/20200,27%0,0518,2918,2518,0218,363M751
25/06/2020-2,41%-0,4518,2418,6917,9518,695M1.220
24/06/2020-1,22%-0,2318,6918,9918,2318,994M1.034
23/06/2020-0,42%-0,0818,9219,1018,7319,295M1.088
22/06/20202,70%0,5019,0018,6618,6619,3212M2.450
19/06/20203,93%0,7018,5018,0517,7118,5020M3.200
18/06/2020-1,39%-0,2517,8018,0617,6818,2913M2.149
17/06/20204,27%0,7418,0517,3617,3618,0512M2.525
16/06/2020-1,09%-0,1917,3118,3416,9418,3622M4.494
15/06/2020-6,32%-1,1817,5018,4517,3318,4516M2.374
12/06/2020-1,63%-0,3118,6818,8018,1618,857M1.333
10/06/2020-2,37%-0,4618,9919,5018,8119,595M1.153
09/06/20201,04%0,2019,4519,1518,8019,456M1.550
08/06/2020-1,33%-0,2619,2519,5218,9119,649M2.190
05/06/2020-1,56%-0,3119,5119,8619,4420,326M1.462
04/06/2020-0,40%-0,0819,8219,8519,4920,124M994
03/06/2020-2,93%-0,6019,9020,8919,7020,917M1.568
02/06/2020-2,10%-0,4420,5020,9920,3321,276M1.138
01/06/20203,71%0,7520,9420,1919,3320,9510M2.425
29/05/20200,40%0,0820,1920,0819,9720,3814M3.407
28/05/2020-0,45%-0,0920,1120,1519,9120,389M1.943
27/05/20200,40%0,0820,2020,1420,0420,798M1.632
26/05/20201,41%0,2820,1219,9619,9520,299M1.993
25/05/2020-1,64%-0,3319,8420,0019,8420,2416M2.208
22/05/20200,35%0,0720,1720,0119,9520,356M1.506
21/05/20201,52%0,3020,1019,8119,8020,458M1.777
20/05/2020-1,00%-0,2019,8019,9519,8020,5010M2.418
19/05/20205,99%1,1320,0018,9818,7620,0014M2.416
18/05/20200,69%0,1318,8719,0018,8219,437M1.773
15/05/20202,24%0,4118,7418,4918,2518,965M1.186
14/05/20203,85%0,6818,3317,5217,1118,627M1.510
13/05/2020-0,84%-0,1517,6518,1317,2518,135M845
12/05/2020-1,11%-0,2017,8018,0317,7518,493M745
11/05/2020-1,64%-0,3018,0018,2217,7518,464M841
08/05/20201,10%0,2018,3018,4917,9218,494M812
07/05/20200,95%0,1718,1018,0517,7118,688M1.601
06/05/20202,05%0,3617,9317,6017,4217,944M916
05/05/2020-0,17%-0,0317,5717,9517,4018,305M1.443
04/05/20204,45%0,7517,6016,5116,2318,107M1.858
30/04/2020-1,06%-0,1816,8517,0016,6517,183M784
29/04/20200,65%0,1117,0317,1616,8917,314M803
28/04/20205,09%0,8216,9216,4216,2016,926M1.113
27/04/20203,87%0,6016,1016,0115,6216,257M1.457
24/04/2020-1,71%-0,2715,5015,7514,3115,836M1.732
23/04/2020-1,13%-0,1815,7715,9915,7316,346M1.324
22/04/20205,28%0,8015,9515,3015,2115,955M1.112
20/04/20201,00%0,1515,1514,8814,6215,282M631
17/04/20200,60%0,0915,0015,0714,7615,203M790
16/04/20200,54%0,0814,9115,0514,4515,174M606
15/04/20201,99%0,2914,8314,4013,9515,002M671
14/04/20202,76%0,3914,5414,3614,3414,814M887
13/04/20202,61%0,3614,1513,5313,5214,152M420
09/04/2020-0,79%-0,1113,7913,7513,5714,343M740
08/04/20204,51%0,6013,9013,5713,1913,992M707
07/04/20203,91%0,5013,3013,3013,0213,784M1.204
06/04/20204,15%0,5112,8012,7412,6413,213M885
03/04/2020-5,46%-0,7112,2912,9011,9812,972M608
02/04/20200,62%0,0813,0013,1012,4713,153M815
01/04/2020-0,39%-0,0512,9212,7012,4313,503M792
31/03/20201,33%0,1712,9712,9512,8013,362M684
30/03/2020-6,57%-0,9012,8014,4912,8014,493M1.165
27/03/20200,74%0,1013,7013,4312,7013,804M1.008
26/03/20202,26%0,3013,6013,0212,6414,204M1.068
25/03/202025,47%2,7013,3010,8010,8013,306M1.373
24/03/20202,02%0,2110,6011,1010,4111,374M1.338
23/03/2020-4,94%-0,5410,3910,7010,0310,872M811
20/03/20200,09%0,0110,9311,6010,6511,804M1.718
19/03/2020-11,58%-1,4310,9212,1510,7712,158M2.802
18/03/2020-4,78%-0,6212,3512,3011,7212,524M1.424
17/03/2020-2,41%-0,3212,9713,3712,7314,106M2.133
16/03/2020-6,67%-0,9513,2912,6112,3213,504M992
13/03/20207,96%1,0514,2414,3113,0514,546M1.189
12/03/2020-7,76%-1,1113,1913,0912,6713,697M1.558
11/03/2020-8,92%-1,4014,3015,5213,8615,528M2.013
10/03/20205,37%0,8015,7015,8514,8115,908M2.137
09/03/2020-8,87%-1,4514,9015,4914,5315,809M2.409
06/03/2020-4,66%-0,8016,3516,7616,0516,9411M2.417
05/03/2020-4,99%-0,9017,1517,7416,9617,947M1.496
04/03/20200,00%0,0018,0517,7017,1118,1417M3.334
03/03/2020-1,90%-0,3518,0518,5117,9619,096M1.310
02/03/20203,14%0,5618,4017,9517,8718,408M2.493
28/02/2020-2,03%-0,3717,8418,0517,5418,1310M2.278
27/02/2020-3,14%-0,5918,2118,5118,2118,897M1.887
26/02/2020-6,70%-1,3518,8019,2518,7419,256M1.252
21/02/2020-0,25%-0,0520,1520,1419,7320,155M980
20/02/20200,10%0,0220,2020,2220,0120,333M373
19/02/2020-2,51%-0,5220,1820,8020,1520,838M1.751
18/02/20204,33%0,8620,7019,7019,6620,9411M1.781
17/02/20200,66%0,1319,8419,6219,6219,923M496
14/02/2020-0,45%-0,0919,7119,9019,5419,923M611
13/02/2020-0,10%-0,0219,8019,6719,3019,802M477
12/02/20202,01%0,3919,8219,4319,4219,823M689
11/02/20203,57%0,6719,4318,8318,8319,435M1.198
10/02/2020-2,55%-0,4918,7619,2618,7619,346M983
07/02/2020-2,68%-0,5319,2519,7719,2519,775M867
06/02/2020-0,60%-0,1219,7820,0019,5720,005M1.434
05/02/20200,96%0,1919,9020,0119,7120,015M1.257
04/02/2020-0,45%-0,0919,7119,9519,6220,227M1.725
03/02/20201,54%0,3019,8019,5119,3619,808M2.255
31/01/2020-1,91%-0,3819,5019,8219,4119,886M1.569
30/01/2020-2,31%-0,4719,8820,0019,5320,0110M2.466
29/01/2020-2,16%-0,4520,3520,9520,0721,2311M2.561
28/01/20200,97%0,2020,8020,6320,5020,888M1.662
27/01/2020-4,10%-0,8820,6021,1920,6021,1911M2.309
24/01/2020-1,01%-0,2221,4821,8521,2721,906M1.929
23/01/2020-0,96%-0,2121,7021,9121,3321,967M1.376
22/01/20201,01%0,2221,9121,8021,6921,985M1.034
21/01/2020-0,73%-0,1621,6921,7921,6121,979M1.542
20/01/20200,23%0,0521,8521,8021,6021,967M1.328
17/01/20201,49%0,3221,8021,5621,5221,878M1.800
16/01/20202,29%0,4821,4821,1021,1021,7010M1.497
15/01/20202,94%0,6021,0020,4220,4021,1613M1.861
14/01/20201,64%0,3320,4020,1020,0720,477M1.242
13/01/20201,06%0,2120,0720,0319,7620,118M1.764
10/01/20201,79%0,3519,8619,6919,4920,166M1.477
09/01/2020-1,91%-0,3819,5119,9119,5119,957M1.742
08/01/20201,02%0,2019,8919,7019,4819,978M1.957
07/01/20200,36%0,0719,6919,7219,2919,787M1.411
06/01/2020-1,46%-0,2919,6219,9019,5619,907M1.163
03/01/20200,61%0,1219,9119,5919,5619,984M775
02/01/2020-1,10%-0,2219,7920,1819,4920,1811M1.937
30/12/2019--20,0120,4320,0120,474M735


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br