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
05/03/2128,6028,6025,8628,6025,432.874783.50021.590.985
04/03/2125,9525,9526,8627,2025,672.336516.10013.546.025
03/03/2126,6026,6028,0028,6025,554.2921.020.10027.440.855
02/03/2128,7828,7828,3928,7826,743.716784.00021.830.318
01/03/2128,2728,2728,0028,5026,913.699986.60027.510.310
26/02/2126,1626,1626,2627,4625,822.123593.50015.811.319
25/02/2125,8025,8025,0926,7024,451.619410.70010.595.735
24/02/2125,0925,0925,1925,4224,881.074239.9006.022.631
23/02/2125,1925,1924,9825,5024,45754273.5006.825.754
22/02/2124,7924,7924,9925,2624,291.172 8.393.546
19/02/2125,5725,5724,8525,7524,781.449442.00011.215.851
18/02/2124,7224,7223,9124,9823,811.620430.60010.556.139
17/02/2123,7923,7923,0223,7923,00686200.9004.712.615
12/02/2123,2423,2422,7523,2422,75428144.3003.316.517
11/02/2122,9222,9222,3723,3022,37515176.3004.022.550
10/02/2122,1022,1022,9023,0821,94594221.4004.981.057
09/02/2122,9022,9023,2723,3822,52605163.2003.736.183
08/02/2123,2923,2922,5023,3822,49881290.4006.700.306
05/02/2122,4722,4721,9822,5021,50484145.2003.218.901
04/02/2121,7721,7721,4321,9021,30549150.0003.249.741