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
27/09/20210,29%0,1655,6655,7754,5456,3027M2.785
24/09/20213,53%1,8955,5053,4852,1055,5031M2.496
23/09/20215,24%2,6753,6151,1450,4354,5138M3.388
22/09/20211,60%0,8050,9451,9550,8352,5036M3.372
21/09/20210,30%0,1550,1450,5048,4051,3149M4.357
20/09/2021-6,93%-3,7249,9952,0249,1752,6561M5.212
17/09/2021-4,23%-2,3753,7156,0853,7156,50116M3.572
16/09/2021-5,11%-3,0256,0858,9955,5760,3058M5.911
15/09/20216,54%3,6359,1054,6354,3959,4695M6.329
14/09/20216,90%3,5855,4752,1152,1056,1947M3.841
13/09/20210,27%0,1451,8951,9050,9553,7829M3.290
10/09/20210,72%0,3751,7552,1351,5653,2021M2.402
09/09/20211,12%0,5751,3850,6649,7851,8025M2.302
08/09/2021-1,42%-0,7350,8151,1550,4652,9337M4.054
06/09/2021-2,18%-1,1551,5451,8150,5252,8228M2.376
03/09/20210,23%0,1252,6953,7251,4754,6648M3.693
02/09/2021-3,98%-2,1852,5755,4852,2256,1443M3.085
01/09/2021-1,86%-1,0454,7555,7853,9756,3024M2.266
31/08/2021-0,55%-0,3155,7956,5355,3057,2047M3.526
30/08/20215,77%3,0656,1053,3953,2556,8855M4.306
27/08/20212,99%1,5453,0451,9651,5553,8025M2.158
26/08/2021-0,96%-0,5051,5052,0151,3152,6917M1.807
25/08/20210,78%0,4052,0051,6051,5552,8823M2.059
24/08/20213,84%1,9151,6050,0250,0252,1528M3.030
23/08/20215,95%2,7949,6947,6847,2250,1537M3.800
20/08/20212,63%1,2046,9045,7545,2047,0121M2.209
19/08/2021-3,79%-1,8045,7046,8545,0646,8530M3.322
18/08/20212,30%1,0747,5045,9145,3248,0224M2.622
17/08/2021-4,60%-2,2446,4347,8344,5347,8348M5.171
16/08/2021-6,60%-3,4448,6751,9447,1751,9447M4.432
13/08/2021-1,68%-0,8952,1152,8852,1154,2041M3.487
12/08/20211,44%0,7553,0052,4052,3853,9927M2.558
11/08/20210,11%0,0652,2551,9051,2052,7327M2.318
10/08/2021-0,55%-0,2952,1952,7851,7153,4125M2.078
09/08/20210,27%0,1452,4852,0050,9252,5820M2.066
06/08/2021-0,15%-0,0852,3452,4951,4653,0016M1.298
05/08/2021-0,59%-0,3152,4253,4451,7453,4416M1.436
04/08/2021-0,92%-0,4952,7353,5452,0754,2921M2.147
03/08/2021-0,49%-0,2653,2253,5149,6554,3633M2.985
02/08/20213,42%1,7753,4852,0051,8154,1535M3.175
30/07/2021-0,67%-0,3551,7152,1551,5453,1033M2.950
29/07/20210,25%0,1352,0652,6652,0353,8035M3.112
28/07/20213,57%1,7951,9351,0750,7152,2925M2.346
27/07/2021-3,84%-2,0050,1452,1448,7852,1427M2.246
26/07/20212,10%1,0752,1451,1351,0552,8725M2.186
23/07/2021-1,22%-0,6351,0751,7051,0351,8614M1.207
22/07/20210,35%0,1851,7051,9050,9052,3825M2.152
21/07/20212,94%1,4751,5250,8950,6852,3036M3.211
20/07/20212,35%1,1550,0549,1248,6550,6523M2.046
19/07/2021-0,95%-0,4748,9049,2448,0049,7925M2.458
16/07/20210,71%0,3549,3749,2848,6649,9523M2.042
15/07/20214,48%2,1049,0246,9346,9249,3034M3.167
14/07/20213,12%1,4246,9246,1045,8047,8843M4.342
13/07/2021-1,17%-0,5445,5046,1044,2446,3321M2.456
12/07/20210,66%0,3046,0446,5645,0346,8422M2.512
08/07/2021-0,57%-0,2645,7445,1043,7545,9515M1.443
07/07/20210,66%0,3046,0045,7145,5146,789M1.230
06/07/2021-0,44%-0,2045,7046,4845,0946,6014M1.609
05/07/20213,26%1,4545,9044,5544,5147,1132M2.871
02/07/20212,07%0,9044,4543,9543,5744,6312M1.253
01/07/2021-1,78%-0,7943,5544,3943,3044,7916M2.126
30/06/20213,50%1,5044,3442,7541,5145,0033M3.383
29/06/2021-0,88%-0,3842,8443,0742,6843,8413M1.740
28/06/20210,86%0,3743,2242,9042,2143,9010M1.288
25/06/2021-1,36%-0,5942,8543,5442,1344,3122M1.734
24/06/20212,19%0,9343,4442,9042,0143,7218M1.753
23/06/20211,77%0,7442,5141,7841,4643,2018M2.076
22/06/20212,88%1,1741,7740,7540,0842,2114M1.498
21/06/20210,32%0,1340,6039,8438,8541,1516M2.138
18/06/20215,56%2,1340,4738,0037,0140,4724M2.931
17/06/2021-7,61%-3,1638,3441,2838,3441,3025M2.536
16/06/2021-2,35%-1,0041,5042,5040,3542,7621M2.271
15/06/20211,19%0,5042,5042,0541,1042,5015M1.651
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--31,1531,4130,5431,5612M2.396


*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