FESA4 (FERBASA PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 98.290
  • keyboard_arrow_down1,80%
  • 23,81B
  • 18/09/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
18/09/2018,1718,1718,8019,1418,171.322294.6005.478.450
17/09/2018,9318,9318,2118,9317,961.213282.7005.244.449
16/09/2018,2718,2718,2918,3918,00560129.8002.360.981
15/09/2018,3818,3818,1618,4418,03733188.9003.454.954
14/09/2018,2418,2417,5618,2417,56396113.2002.023.449
11/09/2017,5017,5018,0518,0717,50835210.7003.729.846
10/09/2018,1918,1918,3118,3117,87544103.2001.868.333
09/09/2018,2618,2618,1718,3117,98644130.1002.363.808
08/09/2018,1718,1718,0618,2117,81885173.8003.137.686
04/09/2018,3518,2117,9218,2917,56706184.4003.333.359
03/09/2018,0017,8618,3118,4117,781.079308.7005.605.553
02/09/2018,6218,4818,4518,5718,29530153.6002.850.724
01/09/2018,4718,3317,7518,4017,731.320307.3005.626.705
31/08/2017,8917,7517,5817,8617,48498133.4002.370.501
28/08/2017,7117,5717,6117,7717,48653143.8002.551.219
27/08/2017,7217,5817,6517,9717,58610161.7002.885.424
26/08/2017,8817,7417,8518,2117,641.088469.9008.520.674
25/08/2017,9317,7917,6117,8817,47623304.5005.414.025
24/08/2017,7017,5617,2817,5617,19679166.9002.927.898
21/08/2017,3917,2617,4717,5217,09832172.6002.999.832