FESA3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	10.720	10.720	10.110	10.450	10.450	189
2026-07-10	10.780	10.780	10.780	10.780	10.780	176
2026-07-09	11.000	11.120	10.200	10.200	10.200	611
2026-07-08	11.130	11.130	11.130	11.130	11.130	282
2026-07-07	11.250	11.250	10.780	10.780	10.780	141
2026-07-06	10.660	11.100	10.650	10.650	10.650	75
2026-07-03	10.600	10.600	10.600	10.600	10.600	114
2026-07-02	10.820	10.980	10.660	10.980	10.980	123
2026-07-01	10.750	11.120	10.750	10.800	10.800	133
2026-06-30	11.130	11.130	10.420	10.650	10.650	191
2026-06-29	11.100	11.100	11.100	11.100	11.100	106
2026-06-26	10.840	10.840	10.840	10.840	10.840	336
2026-06-25	11.130	11.130	10.750	10.850	10.850	29
2026-06-24	11.000	11.210	10.860	11.210	11.210	13
2026-06-23	10.770	11.280	10.600	10.900	10.900	121
2026-06-22	10.990	10.990	10.990	10.990	10.990	524
2026-06-19	10.680	10.680	10.680	10.680	10.680	322
2026-06-18	10.490	10.490	10.490	10.490	10.490	110
2026-06-17	11.020	11.020	10.300	10.470	10.470	755
2026-06-16	11.230	11.230	11.230	11.230	11.230	171
2026-06-15	11.110	11.190	10.970	11.100	11.100	77
2026-06-12	11.270	11.270	11.020	11.200	11.200	66
2026-06-11	11.090	11.110	10.830	11.050	11.050	217
2026-06-10	11.100	11.100	11.100	11.100	11.100	211
2026-06-09	11.450	11.460	11.340	11.350	11.350	239
2026-06-08	11.350	11.350	11.350	11.350	11.350	218
2026-06-05	11.380	11.380	11.380	11.380	11.380	140
2026-06-03	11.430	11.430	11.430	11.430	11.430	208
2026-06-02	11.580	11.580	11.580	11.580	11.580	266
2026-06-01	11.680	11.680	11.680	11.680	11.680	170
2026-05-29	11.640	11.640	11.640	11.640	11.640	328
2026-05-28	11.980	11.980	11.980	11.980	11.980	155
2026-05-27	12.140	12.140	12.140	12.140	12.140	156
2026-05-26	12.030	12.030	12.030	12.030	12.030	28
2026-05-25	12.140	12.140	12.140	12.140	12.140	18
2026-05-22	12.210	12.210	12.210	12.210	12.210	31
2026-05-21	12.210	12.210	12.210	12.210	12.210	10
2026-05-20	12.200	12.200	12.200	12.200	12.200	71
2026-05-19	12.140	12.230	12.140	12.170	12.170	94
2026-05-18	12.140	12.140	12.140	12.140	12.140	35
2026-05-15	12.200	12.200	12.200	12.200	12.200	84
2026-05-14	11.900	11.900	11.900	11.900	11.900	281
2026-05-13	12.570	12.570	12.570	12.570	12.570	57
2026-05-12	12.310	12.310	12.310	12.310	12.310	357
2026-05-11	13.110	13.110	12.650	12.660	12.660	83
2026-05-08	13.120	13.120	13.120	13.120	13.120	55
2026-05-07	12.550	13.100	12.550	13.000	13.000	87
2026-05-06	12.530	12.610	12.530	12.590	12.590	34
2026-05-05	12.650	12.650	12.480	12.550	12.550	55
2026-05-04	12.680	12.680	12.550	12.650	12.650	94
2026-04-30	12.650	12.650	12.650	12.650	12.650	36
2026-04-29	12.720	12.730	12.660	12.660	12.660	14
2026-04-28	12.650	12.650	12.620	12.620	12.620	24
2026-04-27	12.810	12.810	12.550	12.600	12.600	43
2026-04-24	12.670	12.670	12.670	12.670	12.670	110
2026-04-23	12.720	13.530	12.450	13.500	13.500	159
2026-04-22	13.080	13.490	12.650	13.100	13.100	203
2026-04-20	13.080	13.080	13.080	13.080	13.080	486
2026-04-17	12.270	12.270	12.270	12.270	12.270	107
2026-04-16	11.910	12.140	11.810	12.080	12.080	307

← NewerPage 2 of 4 · 239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.