FESA4 (FERBASA PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
07/05/2142,4942,4943,3543,4542,041.140264.80011.254.111
06/05/2143,0043,0042,5444,0042,541.654339.30014.662.776
05/05/2141,8841,8841,3142,5641,251.245270.50011.352.645
04/05/2141,1341,1341,9042,7940,022.526532.90021.951.129
03/05/2141,8741,8745,0045,1541,453.826780.00033.328.700
30/04/2145,0045,0041,3545,0041,234.4061.362.60060.048.604
29/04/2141,3641,3639,0042,1939,002.162608.90025.030.485
28/04/2138,9138,9140,1540,6337,742.112527.30020.641.239
27/04/2139,8939,8939,8740,3939,301.781351.40014.018.418
26/04/2139,4239,4237,7139,6637,422.130434.20016.918.131
23/04/2137,7137,7137,9138,2537,241.060193.4007.311.572
22/04/2137,6037,6037,4138,7637,152.265416.70015.824.473
20/04/2137,3037,3035,6537,7735,652.692505.20018.710.662
19/04/2135,5635,5635,5136,3534,541.823393.90014.021.344
16/04/2135,3935,3936,0036,1734,951.266247.8008.756.601
15/04/2135,9335,9336,0036,7635,521.281245.3008.820.772
14/04/2136,1336,1335,1136,9335,111.913342.40012.416.134
13/04/2135,0835,0835,2235,7634,84804151.1005.319.561
12/04/2135,2235,2235,4836,1235,221.772373.40013.304.087
09/04/2135,4835,4834,4536,4334,301.978378.80013.541.294