FESA4 (FERBASA PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 101.216
  • keyboard_arrow_down1,56%
  • 32,31B
  • 04/08/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
04/08/2017,4817,4818,0118,1917,481.426240.9004.278.023
03/08/2018,0318,0318,1018,3918,03852202.7003.684.033
31/07/2017,9817,9818,6418,6417,98629139.9002.559.343
30/07/2018,6718,6718,1618,6718,16458152.8002.817.667
29/07/2018,3818,3818,0818,4618,0837383.8001.533.572
28/07/2018,1918,1918,4618,4917,95984186.6003.389.269
27/07/2018,4518,4518,2318,5418,11916191.1003.511.558
24/07/2018,2318,2317,9818,2317,60516143.9002.572.836
23/07/2017,9817,9818,1518,2217,82712230.9004.161.938
22/07/2018,1618,1618,3018,3018,07440128.0002.324.027
21/07/2018,2418,2418,4718,4718,06856208.8003.814.639
20/07/2018,3918,3918,3918,4518,14489162.2002.968.246
17/07/2018,3018,3018,4918,4918,12660206.6003.773.693
16/07/2018,3618,3618,5018,5618,32453110.3002.032.961
15/07/2018,6418,6418,7118,7518,37705184.2003.423.525
14/07/2018,7018,7018,6718,7418,33425106.0001.966.908
13/07/2018,7418,7418,9719,1118,55903247.7004.665.297
10/07/2018,7918,7918,4519,0418,071.352278.8005.168.268
09/07/2018,3918,3918,8518,9818,211.136276.6005.107.238
08/07/2018,8418,8419,0719,2518,73860217.1004.108.413