ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/07/2019-1,55%-0,3622,9023,5422,8523,544M900
16/07/2019-2,64%-0,6323,2623,8823,0524,055M1.021
15/07/20191,19%0,2823,8923,8023,7924,204M767
12/07/2019-1,13%-0,2723,6123,9923,4124,507M1.363
11/07/20193,11%0,7223,8823,3323,2123,998M1.334
10/07/20190,78%0,1823,1623,3323,0123,587M1.076
08/07/20191,41%0,3222,9822,6822,6523,414M744
05/07/2019-1,90%-0,4422,6623,2322,3123,239M1.756
04/07/2019-0,39%-0,0923,1023,2523,0123,586M1.113
03/07/20191,09%0,2523,1922,9522,9523,255M1.033
02/07/20190,75%0,1722,9422,8022,7823,236M1.295
01/07/20193,03%0,6722,7722,8022,2822,996M1.274
28/06/20193,95%0,8422,1021,3621,3622,104M834
27/06/2019-0,79%-0,1721,2621,4421,2021,592M417
26/06/2019-0,51%-0,1121,4321,6521,3421,732M439
25/06/2019-0,19%-0,0421,5421,6521,2621,753M436
24/06/20191,17%0,2521,5821,2121,2121,743M688
21/06/20191,09%0,2321,3321,2621,1821,413M666
19/06/2019-1,17%-0,2521,1021,4421,0121,443M502
18/06/2019-0,65%-0,1421,3521,6021,2621,944M526
17/06/2019-0,32%-0,0721,4921,5920,5721,596M973
14/06/2019-2,27%-0,5021,5622,0721,5022,214M861
13/06/2019-0,05%-0,0122,0622,2422,0622,503M670
12/06/2019-2,99%-0,6822,0722,7522,0722,942M489
11/06/20194,36%0,9522,7521,9821,9422,844M834
10/06/2019-0,41%-0,0921,8021,7821,6022,103M562
07/06/2019-2,71%-0,6121,8922,2921,8122,405M924
06/06/20190,31%0,0722,5022,4322,3222,884M603
05/06/2019-0,36%-0,0822,4322,7322,3222,885M999
04/06/2019-2,93%-0,6822,5123,1522,5123,415M929
03/06/20191,13%0,2623,1923,0422,9423,453M801
31/05/2019-2,26%-0,5322,9323,3222,8323,447M1.478
30/05/20193,94%0,8923,4622,5922,2623,4610M1.648
29/05/20195,22%1,1222,5721,5121,4222,5712M1.950
28/05/2019-0,60%-0,1321,4521,4121,3922,4620M1.721
27/05/20190,61%0,1321,5821,4521,4521,953M754
24/05/20191,42%0,3021,4521,1621,0521,644M986
23/05/2019-3,69%-0,8121,1521,6221,1521,824M1.255
22/05/20190,87%0,1921,9621,7621,0022,0810M2.057
21/05/20199,18%1,8321,7719,9819,8421,7914M2.629
20/05/20194,95%0,9419,9419,0618,9019,944M1.055
17/05/20191,88%0,3519,0018,6918,6919,244M1.052
16/05/2019-4,06%-0,7918,6519,4418,6519,446M1.362
15/05/20193,02%0,5719,4418,8618,5719,443M907
14/05/2019-0,42%-0,0818,8719,0118,6719,155M1.299
13/05/2019-4,73%-0,9418,9519,8918,8919,898M2.020
10/05/20190,35%0,0719,8920,0019,6520,003M953
09/05/2019-1,25%-0,2519,8220,0719,7520,072M582
08/05/20191,31%0,2620,0719,8919,6120,105M1.389
07/05/2019-2,17%-0,4419,8120,3519,7120,355M1.145
06/05/2019-0,83%-0,1720,2520,4020,1720,402M345
03/05/2019-2,30%-0,4820,4220,8020,4220,903M691
02/05/2019-1,28%-0,2720,9021,0620,6021,095M1.188
30/04/20194,03%0,8221,1720,3520,3521,184M1.197
29/04/20191,24%0,2520,3520,1220,1020,452M528
26/04/2019-3,09%-0,6420,1020,7020,0020,745M1.098
25/04/20192,67%0,5420,7420,2419,9820,744M705
24/04/20190,85%0,1720,2020,1420,0820,343M770
23/04/2019-0,60%-0,1220,0320,1520,0120,353M549
22/04/2019-0,79%-0,1620,1520,3219,8020,484M706
18/04/2019-1,17%-0,2420,3120,6020,3120,761M262
17/04/2019-0,82%-0,1720,5520,7620,4521,022M309
16/04/20192,57%0,5220,7220,1420,0420,802M437
15/04/2019-0,74%-0,1520,2020,4020,1220,483M594
12/04/2019-0,25%-0,0520,3520,4020,2820,943M404
11/04/2019-2,72%-0,5720,4020,8620,3620,943M699
10/04/2019-0,14%-0,0320,9721,0020,7021,043M442
09/04/2019-0,33%-0,0721,0021,0720,8021,073M651
08/04/20190,05%0,0121,0721,0720,9721,294M600
05/04/2019-0,75%-0,1621,0621,2320,9621,264M1.017
04/04/20191,34%0,2821,2221,0920,9521,242M569
03/04/20190,00%0,0020,9421,0120,8121,245M1.175
02/04/2019-2,79%-0,6020,9421,6720,6921,754M1.069
01/04/2019-0,78%-0,1721,5421,9321,3922,204M1.216
29/03/20192,45%0,5221,7121,6521,4621,914M1.300
28/03/20192,02%0,4221,1920,6020,6021,423M582
27/03/2019-4,29%-0,9320,7721,6020,7321,753M575
26/03/20191,21%0,2621,7021,5021,3621,712M355
25/03/20191,04%0,2221,4421,2920,9721,944M849
22/03/2019-5,60%-1,2621,2222,4121,2222,417M1.269
21/03/2019-3,85%-0,9022,4823,2422,3823,276M951
20/03/20191,43%0,3323,3823,1722,8023,384M749
19/03/20191,95%0,4423,0522,6622,6123,6011M1.846
18/03/20190,71%0,1622,6122,7922,2422,795M878
15/03/2019-1,10%-0,2522,4522,7322,4522,956M764
14/03/20190,84%0,1922,7022,5322,3622,966M1.466
13/03/2019-3,76%-0,8822,5123,3822,1623,3912M2.039
12/03/2019-1,52%-0,3623,3923,7923,2023,895M844
11/03/20191,06%0,2523,7523,6623,5624,027M1.228
08/03/2019-12,48%-3,3523,5023,5022,6924,2428M3.915
07/03/2019-1,25%-0,3426,8526,9626,2627,186M1.168
06/03/20190,67%0,1827,1927,0126,4227,194M780
01/03/2019-1,42%-0,3927,0127,4026,9027,423M523
28/02/20190,44%0,1227,4027,2826,9027,627M1.379
27/02/20190,89%0,2427,2827,0426,8927,443M614
26/02/2019-0,81%-0,2227,0427,3026,8127,457M868
25/02/20193,65%0,9627,2626,3226,3227,296M1.016
22/02/20191,90%0,4926,3025,8925,8026,558M969
21/02/20191,10%0,2825,8125,6325,5425,983M542
20/02/2019-1,62%-0,4225,5326,0725,0026,294M856
19/02/20190,43%0,1125,9525,8525,4726,084M854


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br