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
23/01/2021,7021,7021,9121,9621,331.376307.6006.652.515
22/01/2021,9121,9121,8021,9821,691.034209.3004.573.731
21/01/2021,6921,6921,7921,9721,611.542398.1008.667.357
20/01/2021,8521,8521,8021,9621,601.328335.6007.328.735
17/01/2021,8021,8021,5621,8721,521.800384.7008.349.843
16/01/2021,4821,4821,1021,7021,101.497465.7009.976.667
15/01/2021,0021,0020,4221,1620,401.861610.30012.734.205
14/01/2020,4020,4020,1020,4720,071.242334.5006.803.106
13/01/2020,0720,0720,0320,1119,761.764412.3008.216.879
10/01/2019,8619,8619,6920,1619,491.477309.3006.173.374
09/01/2019,5119,5119,9119,9519,511.742329.4006.514.502
08/01/2019,8919,8919,7019,9719,481.957390.7007.728.784
07/01/2019,6919,6919,7219,7819,291.411373.9007.288.233
06/01/2019,6219,6219,9019,9019,561.163334.8006.587.834
03/01/2019,9119,9119,5919,9819,56775201.6003.991.291
02/01/2019,7919,7920,1820,1819,491.937541.80010.726.568
30/12/1920,0120,0120,4320,4720,01735180.5003.655.992
27/12/1920,4920,4420,6420,6420,25813182.4003.733.257
26/12/1920,5720,5220,4720,5920,33690205.0004.210.375
23/12/1920,3520,3019,4220,3819,351.725546.70010.965.104