FESA4 (FERBASA PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 117.380
  • keyboard_arrow_down0,80%
  • 22,64B
  • 22/01/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
22/01/2123,3923,3923,1223,9722,44859273.5006.374.108
21/01/2123,4023,4022,1023,7521,591.268396.9009.132.567
20/01/2122,2622,2621,8422,4521,41407125.6002.749.363
19/01/2121,5721,5721,6822,1521,36632202.1004.401.225
18/01/2121,5821,5821,4921,7521,27427139.0002.978.630
15/01/2121,2621,2621,6021,8521,02543205.6004.397.176
14/01/2121,8921,8922,4822,5721,88782235.0005.195.205
13/01/2122,3022,3022,4723,2621,69779268.2006.005.593
12/01/2122,4022,4022,5922,8322,11582163.8003.661.184
11/01/2122,6922,6922,3422,8021,67621182.0004.062.018
08/01/2122,5922,5922,9123,7822,251.028382.1008.728.008
07/01/2122,8922,8921,3022,9520,843.121950.00021.209.708
06/01/2121,0621,0619,4421,8319,362.555893.50018.663.482
05/01/2119,3819,3819,4519,5018,89459179.1003.449.834
04/01/2119,4519,4519,5019,5619,20503180.3003.499.759
30/12/2019,1119,1119,5619,5619,02469216.7004.165.663
29/12/2019,7519,5619,4119,7219,02666259.0005.098.615
28/12/2019,5119,3218,7419,5118,71838311.0006.009.590
23/12/2018,9018,7218,4518,7218,39331114.6002.148.105
22/12/2018,3218,1418,5118,8218,14351110.3002.060.794