Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas FEZ6N
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mai 2024 | 1.814,22 | 8,13 | 0,45% | 1.806,54 | 1.815,64 | 1.802,64 | 0 |
| 08 Mai 2024 | 1.806,09 | 8,62 | 0,48% | 1.801,94 | 1.808,70 | 1.800,65 | 0 |
| 07 Mai 2024 | 1.797,47 | 23,76 | 1,34% | 1.784,48 | 1.798,05 | 1.782,52 | 0 |
| 06 Mai 2024 | 1.773,71 | 11,58 | 0,66% | 1.766,89 | 1.779,24 | 1.763,80 | 0 |
| 03 Mai 2024 | 1.762,13 | 7,58 | 0,43% | 1.765,29 | 1.772,36 | 1.758,70 | 0 |
| 02 Mai 2024 | 1.754,55 | -1,77 | -0,10% | 1.754,39 | 1.760,17 | 1.750,86 | 0 |
| 30 Abr 2024 | 1.756,32 | -17,61 | -0,99% | 1.777,94 | 1.778,79 | 1.754,37 | 0 |
| 29 Abr 2024 | 1.773,93 | -3,61 | -0,20% | 1.785,78 | 1.786,81 | 1.773,93 | 0 |
| 26 Abr 2024 | 1.777,54 | 20,64 | 1,17% | 1.769,47 | 1.781,74 | 1.766,35 | 0 |
| 25 Abr 2024 | 1.756,90 | -17,82 | -1,00% | 1.770,07 | 1.771,91 | 1.744,17 | 0 |
| 24 Abr 2024 | 1.774,72 | -4,47 | -0,25% | 1.783,61 | 1.786,31 | 1.771,85 | 0 |
| 23 Abr 2024 | 1.779,19 | 22,19 | 1,26% | 1.768,14 | 1.780,54 | 1.766,09 | 0 |
| 22 Abr 2024 | 1.757,00 | 14,55 | 0,84% | 1.758,69 | 1.759,72 | 1.747,88 | 0 |
| 19 Abr 2024 | 1.742,45 | -5,12 | -0,29% | 1.734,04 | 1.746,44 | 1.729,78 | 0 |
| 18 Abr 2024 | 1.747,57 | 12,70 | 0,73% | 1.742,90 | 1.749,60 | 1.736,53 | 0 |
| 17 Abr 2024 | 1.734,87 | 4,17 | 0,24% | 1.729,28 | 1.749,11 | 1.729,28 | 0 |
| 16 Abr 2024 | 1.730,70 | -25,19 | -1,43% | 1.730,88 | 1.739,85 | 1.725,45 | 0 |
| 15 Abr 2024 | 1.755,89 | 4,72 | 0,27% | 1.759,98 | 1.773,26 | 1.752,84 | 0 |
| 12 Abr 2024 | 1.751,17 | -2,62 | -0,15% | 1.768,79 | 1.772,94 | 1.745,23 | 0 |
| 11 Abr 2024 | 1.753,79 | -9,74 | -0,55% | 1.763,20 | 1.769,19 | 1.743,58 | 0 |
| 10 Abr 2024 | 1.763,53 | -2,01 | -0,11% | 1.775,50 | 1.776,90 | 1.750,57 | 0 |
| 09 Abr 2024 | 1.765,54 | -13,66 | -0,77% | 1.774,95 | 1.777,88 | 1.762,79 | 0 |
| 08 Abr 2024 | 1.779,20 | 9,63 | 0,54% | 1.768,66 | 1.783,02 | 1.768,50 | 0 |
| 05 Abr 2024 | 1.769,57 | -18,71 | -1,05% | 1.766,84 | 1.769,57 | 1.760,55 | 0 |
| 04 Abr 2024 | 1.788,28 | 1,45 | 0,08% | 1.786,95 | 1.794,14 | 1.786,17 | 0 |
| 03 Abr 2024 | 1.786,83 | 8,97 | 0,50% | 1.780,85 | 1.787,70 | 1.779,14 | 0 |
| 02 Abr 2024 | 1.777,86 | -14,88 | -0,83% | 1.792,77 | 1.801,94 | 1.776,45 | 0 |
| 28 Mar 2024 | 1.792,74 | 2,88 | 0,16% | 1.793,59 | 1.798,07 | 1.791,98 | 0 |
| 27 Mar 2024 | 1.789,86 | 6,74 | 0,38% | 1.785,10 | 1.794,39 | 1.783,37 | 0 |
| 26 Mar 2024 | 1.783,12 | 9,86 | 0,56% | 1.774,68 | 1.784,44 | 1.772,52 | 0 |
| 25 Mar 2024 | 1.773,26 | 0,99 | 0,06% | 1.771,74 | 1.776,40 | 1.765,63 | 0 |
| 22 Mar 2024 | 1.772,27 | -0,43 | -0,02% | 1.768,44 | 1.774,89 | 1.767,11 | 0 |
| 21 Mar 2024 | 1.772,70 | 9,87 | 0,56% | 1.777,33 | 1.779,32 | 1.764,80 | 0 |
| 20 Mar 2024 | 1.762,83 | -2,34 | -0,13% | 1.762,16 | 1.764,25 | 1.756,86 | 0 |
| 19 Mar 2024 | 1.765,17 | 10,75 | 0,61% | 1.754,80 | 1.765,42 | 1.753,96 | 0 |
| 18 Mar 2024 | 1.754,42 | -1,16 | -0,07% | 1.758,14 | 1.761,11 | 1.751,47 | 0 |
| 15 Mar 2024 | 1.755,58 | 2,71 | 0,15% | 1.753,23 | 1.763,50 | 1.752,88 | 0 |
| 14 Mar 2024 | 1.752,87 | -3,79 | -0,22% | 1.761,21 | 1.765,42 | 1.750,40 | 0 |
| 13 Mar 2024 | 1.756,66 | 6,72 | 0,38% | 1.752,46 | 1.761,60 | 1.752,09 | 0 |
| 12 Mar 2024 | 1.749,94 | 17,02 | 0,98% | 1.739,77 | 1.751,09 | 1.734,39 | 0 |
| 11 Mar 2024 | 1.732,92 | -4,41 | -0,25% | 1.732,13 | 1.732,93 | 1.726,58 | 0 |
| 08 Mar 2024 | 1.737,33 | -2,44 | -0,14% | 1.740,62 | 1.742,49 | 1.736,48 | 0 |
| 07 Mar 2024 | 1.739,77 | 14,47 | 0,84% | 1.719,89 | 1.741,62 | 1.716,98 | 0 |
| 06 Mar 2024 | 1.725,30 | 4,96 | 0,29% | 1.719,54 | 1.728,03 | 1.719,49 | 0 |
| 05 Mar 2024 | 1.720,34 | -1,50 | -0,09% | 1.719,86 | 1.724,01 | 1.716,32 | 0 |
| 04 Mar 2024 | 1.721,84 | 1,93 | 0,11% | 1.721,17 | 1.722,02 | 1.717,05 | 0 |
| 01 Mar 2024 | 1.719,91 | 4,49 | 0,26% | 1.722,33 | 1.723,49 | 1.713,55 | 0 |
| 29 Fev 2024 | 1.715,42 | -3,92 | -0,23% | 1.721,89 | 1.724,06 | 1.715,42 | 0 |
| 28 Fev 2024 | 1.719,34 | -2,02 | -0,12% | 1.720,18 | 1.721,29 | 1.716,45 | 0 |
| 27 Fev 2024 | 1.721,36 | 5,20 | 0,30% | 1.716,32 | 1.722,56 | 1.714,06 | 0 |
| 26 Fev 2024 | 1.716,16 | -5,53 | -0,32% | 1.719,17 | 1.719,83 | 1.715,07 | 0 |
| 23 Fev 2024 | 1.721,69 | 5,95 | 0,35% | 1.716,63 | 1.723,98 | 1.715,07 | 0 |
| 22 Fev 2024 | 1.715,74 | 18,54 | 1,09% | 1.715,66 | 1.721,76 | 1.708,36 | 0 |
| 21 Fev 2024 | 1.697,20 | 2,64 | 0,16% | 1.697,90 | 1.700,53 | 1.692,88 | 0 |
| 20 Fev 2024 | 1.694,56 | 1,83 | 0,11% | 1.690,36 | 1.696,08 | 1.687,82 | 0 |
| 19 Fev 2024 | 1.692,73 | 0,00 | 0,00% | 1.692,73 | 1.692,73 | 1.692,73 | 0 |
| 16 Fev 2024 | 1.692,73 | 6,58 | 0,39% | 1.694,69 | 1.699,01 | 1.688,87 | 0 |
| 15 Fev 2024 | 1.686,15 | 10,35 | 0,62% | 1.685,15 | 1.689,98 | 1.681,62 | 0 |
| 14 Fev 2024 | 1.675,80 | 8,53 | 0,51% | 1.665,83 | 1.679,06 | 1.665,83 | 0 |
| 13 Fev 2024 | 1.667,27 | -12,62 | -0,75% | 1.677,15 | 1.677,76 | 1.662,10 | 0 |
| 12 Fev 2024 | 1.679,89 | 9,78 | 0,59% | 1.675,51 | 1.680,40 | 1.674,35 | 0 |
