Cotações Históricas FESD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 3,6532 | 0,00 | 0,00% | 3,6532 | 3,6532 | 3,6532 | 0 |
25 Jul 2024 | 3,6532 | 0,00 | 0,00% | 3,6532 | 3,6532 | 3,6532 | 0 |
24 Jul 2024 | 3,6532 | 0,00 | 0,00% | 3,6532 | 3,6532 | 3,6532 | 0 |
23 Jul 2024 | 3,6532 | 0,02 | 0,49% | 3,6532 | 3,6532 | 3,6532 | 8 |
22 Jul 2024 | 3,6354 | 0,00 | 0,00% | 3,6354 | 3,6354 | 3,6354 | 0 |
19 Jul 2024 | 3,6354 | 0,00 | 0,00% | 3,6354 | 3,6354 | 3,6354 | 0 |
18 Jul 2024 | 3,6354 | 0,00 | 0,00% | 3,6354 | 3,6354 | 3,6354 | 0 |
17 Jul 2024 | 3,6354 | 0,00 | 0,00% | 3,6354 | 3,6354 | 3,6354 | 0 |
16 Jul 2024 | 3,6354 | 0,00 | 0,00% | 3,6354 | 3,6354 | 3,6354 | 0 |
15 Jul 2024 | 3,6354 | 0,00 | 0,00% | 3,6354 | 3,6354 | 3,6354 | 0 |
12 Jul 2024 | 3,6354 | 0,00 | 0,00% | 3,6354 | 3,6354 | 3,6354 | 0 |
11 Jul 2024 | 3,6354 | 0,00 | 0,00% | 3,6354 | 3,6354 | 3,6354 | 0 |
10 Jul 2024 | 3,6354 | 0,00 | 0,00% | 3,6354 | 3,6354 | 3,6354 | 0 |
09 Jul 2024 | 3,6354 | 0,00 | 0,00% | 3,6354 | 3,6354 | 3,6354 | 0 |
08 Jul 2024 | 3,6354 | 0,00 | 0,00% | 3,6354 | 3,6354 | 3,6354 | 0 |
05 Jul 2024 | 3,6354 | 0,00 | 0,00% | 3,6354 | 3,6354 | 3,6354 | 0 |
04 Jul 2024 | 3,6354 | 0,03 | 0,70% | 3,6354 | 3,6354 | 3,6354 | 750 |
03 Jul 2024 | 3,6102 | 0,00 | 0,00% | 3,6102 | 3,6102 | 3,6102 | 0 |
02 Jul 2024 | 3,6102 | 0,00 | 0,02% | 3,6102 | 3,6102 | 3,6102 | 1 |
01 Jul 2024 | 3,6096 | -0,06 | -1,67% | 3,636 | 3,636 | 3,6096 | 29 |
28 Jun 2024 | 3,6708 | 0,00 | 0,00% | 3,6708 | 3,6708 | 3,6708 | 0 |
27 Jun 2024 | 3,6708 | 0,00 | 0,00% | 3,6708 | 3,6708 | 3,6708 | 0 |
26 Jun 2024 | 3,6708 | 0,00 | 0,00% | 3,6708 | 3,6708 | 3,6708 | 0 |
25 Jun 2024 | 3,6708 | 0,00 | 0,00% | 3,6708 | 3,6708 | 3,6708 | 0 |
24 Jun 2024 | 3,6708 | 0,10 | 2,79% | 3,6807 | 3,6807 | 3,6708 | 22 |
21 Jun 2024 | 3,5711 | 0,00 | 0,00% | 3,5711 | 3,5711 | 3,5711 | 0 |
20 Jun 2024 | 3,5711 | 0,00 | 0,00% | 3,5711 | 3,5711 | 3,5711 | 0 |
19 Jun 2024 | 3,5711 | 0,00 | 0,00% | 3,5711 | 3,5711 | 3,5711 | 0 |
18 Jun 2024 | 3,5711 | 0,00 | 0,00% | 3,5711 | 3,5711 | 3,5711 | 0 |
17 Jun 2024 | 3,5711 | 0,00 | 0,00% | 3,5711 | 3,5711 | 3,5711 | 0 |
14 Jun 2024 | 3,5711 | 0,00 | 0,00% | 3,5711 | 3,5711 | 3,5711 | 0 |
13 Jun 2024 | 3,5711 | 0,00 | 0,00% | 3,5711 | 3,5711 | 3,5711 | 0 |
12 Jun 2024 | 3,5711 | 0,00 | 0,00% | 3,5711 | 3,5711 | 3,5711 | 0 |
11 Jun 2024 | 3,5711 | -0,02 | -0,63% | 3,5711 | 3,5711 | 3,5711 | 20 |
10 Jun 2024 | 3,5939 | 0,00 | 0,00% | 3,5939 | 3,5939 | 3,5939 | 0 |
07 Jun 2024 | 3,5939 | 0,00 | 0,00% | 3,5939 | 3,5939 | 3,5939 | 0 |
06 Jun 2024 | 3,5939 | 0,00 | 0,00% | 3,5939 | 3,5939 | 3,5939 | 0 |
05 Jun 2024 | 3,5939 | 0,00 | 0,00% | 3,5939 | 3,5939 | 3,5939 | 0 |
04 Jun 2024 | 3,5939 | 0,00 | 0,00% | 3,5939 | 3,5939 | 3,5939 | 0 |
03 Jun 2024 | 3,5939 | 0,02 | 0,55% | 3,5939 | 3,5939 | 3,5939 | 14 |
31 Mai 2024 | 3,5743 | 0,00 | 0,00% | 3,5743 | 3,5743 | 3,5743 | 0 |
30 Mai 2024 | 3,5743 | 0,00 | 0,00% | 3,5743 | 3,5743 | 3,5743 | 0 |
29 Mai 2024 | 3,5743 | -0,04 | -1,04% | 3,5743 | 3,5743 | 3,5743 | 750 |
28 Mai 2024 | 3,6118 | 0,00 | 0,00% | 3,6118 | 3,6118 | 3,6118 | 0 |
27 Mai 2024 | 3,6118 | 0,00 | 0,00% | 3,6118 | 3,6118 | 3,6118 | 0 |
24 Mai 2024 | 3,6118 | 0,00 | 0,00% | 3,6118 | 3,6118 | 3,6118 | 0 |
23 Mai 2024 | 3,6118 | -0,05 | -1,27% | 3,6118 | 3,6118 | 3,6118 | 8 |
22 Mai 2024 | 3,6582 | 0,00 | 0,00% | 3,6582 | 3,6582 | 3,6582 | 0 |
21 Mai 2024 | 3,6582 | 0,00 | 0,00% | 3,6582 | 3,6582 | 3,6582 | 0 |
20 Mai 2024 | 3,6582 | 0,00 | 0,00% | 3,6582 | 3,6582 | 3,6582 | 0 |
17 Mai 2024 | 3,6582 | 0,00 | 0,00% | 3,6582 | 3,6582 | 3,6582 | 0 |
16 Mai 2024 | 3,6582 | 0,00 | 0,00% | 3,6582 | 3,6582 | 3,6582 | 0 |
15 Mai 2024 | 3,6582 | 0,00 | 0,00% | 3,6582 | 3,6582 | 3,6582 | 0 |
14 Mai 2024 | 3,6582 | 0,00 | 0,00% | 3,6582 | 3,6582 | 3,6582 | 0 |
13 Mai 2024 | 3,6582 | 0,00 | 0,00% | 3,6582 | 3,6582 | 3,6582 | 0 |
10 Mai 2024 | 3,6582 | 0,00 | 0,00% | 3,6582 | 3,6582 | 3,6582 | 0 |
09 Mai 2024 | 3,6582 | 0,00 | 0,00% | 3,6582 | 3,6582 | 3,6582 | 0 |
08 Mai 2024 | 3,6582 | 0,00 | 0,00% | 3,6582 | 3,6582 | 3,6582 | 0 |
07 Mai 2024 | 3,6582 | 0,00 | 0,00% | 3,6582 | 3,6582 | 3,6582 | 0 |
06 Mai 2024 | 3,6582 | 0,00 | 0,00% | 3,6582 | 3,6582 | 3,6582 | 0 |
03 Mai 2024 | 3,6582 | 0,00 | 0,00% | 3,6582 | 3,6582 | 3,6582 | 0 |
02 Mai 2024 | 3,6582 | -0,01 | -0,38% | 3,6582 | 3,6582 | 3,6582 | 14 |
30 Abr 2024 | 3,6722 | 0,00 | 0,00% | 3,6722 | 3,6722 | 3,6722 | 0 |
29 Abr 2024 | 3,6722 | 0,00 | 0,00% | 3,6722 | 3,6722 | 3,6722 | 0 |