FESA4 (FERBASA PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 113.283
  • keyboard_arrow_down0,68%
  • 19,93B
  • 24/09/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
24/09/2155,5055,5053,4855,5052,102.482564.10030.633.783
23/09/2153,6153,6151,1454,5150,433.377713.00037.588.150
22/09/2150,9450,9451,9552,5050,833.358682.80035.226.161
21/09/2150,1450,1450,5051,3148,404.339975.10048.369.413
20/09/2149,9949,9952,0252,6549,175.1961.198.50060.469.870
17/09/2153,7153,7156,0856,5053,713.5572.143.400115.873.064
16/09/2156,0856,0858,9960,3055,575.8911.018.70057.948.813
15/09/2159,1059,1054,6359,4654,396.2731.613.40093.470.437
14/09/2155,4755,4752,1156,1952,103.813842.20045.969.429
13/09/2151,8951,8951,9053,7850,953.275560.90029.050.448
10/09/2151,7551,7552,1353,2051,562.385392.50020.503.047
09/09/2151,3851,3850,6651,8049,782.264476.60024.198.154
08/09/2150,8150,4950,8352,6050,143.968694.20035.679.799
06/09/2151,5451,2251,4852,4950,202.370534.30027.485.668
03/09/2152,6952,3653,3854,3251,153.667907.20047.966.338
02/09/2152,5752,2455,1355,7951,893.065800.20042.826.106
01/09/2154,7554,4155,4355,9553,632.246413.20022.752.444
31/08/2155,7955,4456,1756,8454,953.492835.60046.682.461
30/08/2156,1055,7553,0556,5252,914.291984.50054.946.591
27/08/2153,0452,7151,6353,4651,232.148463.50024.577.719