Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas FEMS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mai 2024 | 3,681 | 0,02 | 0,55% | 3,681 | 3,6843 | 3,59 | 62 |
| 08 Mai 2024 | 3,6608 | 0,00 | 0,05% | 3,649 | 3,6675 | 3,6395 | 183.245 |
| 07 Mai 2024 | 3,6588 | 0,01 | 0,25% | 3,6588 | 3,6588 | 3,6588 | 0 |
| 03 Mai 2024 | 3,6495 | 0,02 | 0,43% | 3,6125 | 3,7215 | 3,5493 | 370.596 |
| 02 Mai 2024 | 3,634 | 0,06 | 1,79% | 3,612 | 3,677 | 3,5335 | 386 |
| 01 Mai 2024 | 3,57 | 0,00 | 0,14% | 3,53 | 3,6258 | 3,4918 | 80 |
| 30 Abr 2024 | 3,565 | -0,01 | -0,33% | 3,565 | 3,565 | 3,565 | 2.510 |
| 29 Abr 2024 | 3,5768 | 0,01 | 0,37% | 3,582 | 3,5978 | 3,5763 | 4.242 |
| 26 Abr 2024 | 3,5635 | 0,06 | 1,71% | 3,5635 | 3,6373 | 3,4843 | 1.761 |
| 25 Abr 2024 | 3,5038 | -0,02 | -0,54% | 3,5015 | 3,596 | 3,4625 | 114 |
| 24 Abr 2024 | 3,5228 | 0,01 | 0,41% | 3,5228 | 3,5228 | 3,5228 | 0 |
| 23 Abr 2024 | 3,5085 | -0,01 | -0,17% | 3,5075 | 3,5873 | 3,4375 | 114 |
| 22 Abr 2024 | 3,5145 | 0,05 | 1,50% | 3,488 | 3,5238 | 3,4723 | 134 |
| 19 Abr 2024 | 3,4625 | -0,01 | -0,30% | 3,4485 | 3,4625 | 3,4315 | 1.709 |
| 18 Abr 2024 | 3,473 | 0,02 | 0,51% | 3,481 | 3,5513 | 3,4675 | 436 |
| 17 Abr 2024 | 3,4555 | -0,01 | -0,17% | 3,473 | 3,5135 | 3,4475 | 171.591 |
| 16 Abr 2024 | 3,4615 | -0,06 | -1,68% | 3,4695 | 3,5318 | 3,4335 | 226 |
| 15 Abr 2024 | 3,5208 | -0,01 | -0,18% | 3,5175 | 3,546 | 3,517 | 5.693 |
| 12 Abr 2024 | 3,527 | -0,02 | -0,68% | 3,547 | 3,6453 | 3,481 | 187 |
| 11 Abr 2024 | 3,551 | 0,01 | 0,30% | 3,557 | 3,6493 | 3,486 | 991 |
| 10 Abr 2024 | 3,5403 | -0,02 | -0,58% | 3,5403 | 3,5403 | 3,5403 | 0 |
| 09 Abr 2024 | 3,561 | 0,01 | 0,21% | 3,5735 | 3,5735 | 3,553 | 13 |
| 08 Abr 2024 | 3,5535 | 0,03 | 0,81% | 3,5515 | 3,5578 | 3,5408 | 64 |
| 05 Abr 2024 | 3,525 | -0,03 | -0,93% | 3,525 | 3,525 | 3,525 | 0 |
| 04 Abr 2024 | 3,5583 | 0,03 | 0,71% | 3,5545 | 3,6203 | 3,5413 | 34 |
| 03 Abr 2024 | 3,533 | 0,00 | 0,04% | 3,537 | 3,5398 | 3,521 | 595 |
| 02 Abr 2024 | 3,5315 | 0,02 | 0,51% | 3,547 | 3,6265 | 3,4698 | 132 |
| 28 Mar 2024 | 3,5135 | 0,02 | 0,72% | 3,501 | 3,5135 | 3,501 | 2.053 |
| 27 Mar 2024 | 3,4885 | -0,01 | -0,34% | 3,4885 | 3,4885 | 3,4885 | 0 |
| 26 Mar 2024 | 3,5005 | 0,03 | 0,86% | 3,5005 | 3,5005 | 3,5005 | 100 |
| 25 Mar 2024 | 3,4705 | -0,02 | -0,69% | 3,4655 | 3,4863 | 3,4655 | 394 |
| 22 Mar 2024 | 3,4945 | 0,00 | -0,13% | 3,4945 | 3,4945 | 3,4945 | 0 |
| 21 Mar 2024 | 3,499 | 0,05 | 1,52% | 3,482 | 3,5785 | 3,42 | 132 |
| 20 Mar 2024 | 3,4468 | 0,02 | 0,55% | 3,4535 | 3,4535 | 3,4453 | 1.858 |
| 19 Mar 2024 | 3,428 | -0,03 | -0,75% | 3,428 | 3,428 | 3,428 | 0 |
| 18 Mar 2024 | 3,454 | 0,01 | 0,30% | 3,454 | 3,454 | 3,454 | 0 |
| 15 Mar 2024 | 3,4435 | -0,02 | -0,58% | 3,4435 | 3,4435 | 3,4435 | 0 |
| 14 Mar 2024 | 3,4635 | 0,00 | 0,10% | 3,466 | 3,478 | 3,3893 | 172.015 |
| 13 Mar 2024 | 3,46 | -0,01 | -0,32% | 3,4605 | 3,4703 | 3,4493 | 10.090 |
| 12 Mar 2024 | 3,471 | 0,02 | 0,50% | 3,471 | 3,471 | 3,471 | 3.094 |
| 11 Mar 2024 | 3,4538 | 0,02 | 0,47% | 3,4538 | 3,4538 | 3,4538 | 0 |
| 08 Mar 2024 | 3,4378 | -0,01 | -0,27% | 3,445 | 3,4583 | 3,3588 | 4.032 |
| 07 Mar 2024 | 3,447 | 0,00 | -0,04% | 3,447 | 3,447 | 3,447 | 0 |
| 06 Mar 2024 | 3,4483 | 0,04 | 1,29% | 3,45 | 3,499 | 3,3818 | 2.420 |
| 05 Mar 2024 | 3,4043 | -0,02 | -0,53% | 3,4043 | 3,4043 | 3,4043 | 0 |
| 04 Mar 2024 | 3,4225 | -0,03 | -0,73% | 3,4445 | 3,4538 | 3,4225 | 200 |
| 01 Mar 2024 | 3,4475 | 0,04 | 1,26% | 3,437 | 3,4478 | 3,4225 | 368 |
| 29 Fev 2024 | 3,4048 | 0,01 | 0,31% | 3,4048 | 3,4048 | 3,4048 | 0 |
| 28 Fev 2024 | 3,3943 | -0,05 | -1,31% | 3,3943 | 3,3943 | 3,3943 | 36 |
| 27 Fev 2024 | 3,4393 | 0,00 | 0,04% | 3,4335 | 3,5188 | 3,3545 | 3.309 |
| 26 Fev 2024 | 3,438 | -0,01 | -0,38% | 3,427 | 3,4475 | 3,3545 | 83 |
| 23 Fev 2024 | 3,451 | -0,01 | -0,35% | 3,451 | 3,451 | 3,451 | 0 |
| 22 Fev 2024 | 3,4633 | 0,02 | 0,64% | 3,47 | 3,5413 | 3,3858 | 321 |
| 21 Fev 2024 | 3,4413 | 0,02 | 0,44% | 3,4413 | 3,4413 | 3,4413 | 34 |
| 20 Fev 2024 | 3,4263 | -0,01 | -0,19% | 3,4245 | 3,5103 | 3,3405 | 2.016 |
| 19 Fev 2024 | 3,4328 | -0,01 | -0,18% | 3,42 | 3,4368 | 3,4185 | 5.120 |
| 16 Fev 2024 | 3,439 | 0,02 | 0,67% | 3,4485 | 3,5233 | 3,3723 | 62.989 |
| 15 Fev 2024 | 3,4163 | 0,01 | 0,42% | 3,4265 | 3,4835 | 3,4063 | 3.772 |
| 14 Fev 2024 | 3,402 | 0,05 | 1,41% | 3,402 | 3,402 | 3,402 | 0 |
| 13 Fev 2024 | 3,3548 | -0,08 | -2,19% | 3,3548 | 3,3548 | 3,3548 | 0 |
| 12 Fev 2024 | 3,4298 | 0,05 | 1,53% | 3,3835 | 3,4883 | 3,3055 | 25.250 |
