FESA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	12.120	12.430	11.920	12.110	12.110	224
2026-04-14	12.040	12.300	12.010	12.010	12.010	129
2026-04-13	11.650	12.030	11.650	11.900	11.900	55
2026-04-10	11.890	11.890	11.890	11.890	11.890	199
2026-04-09	11.990	11.990	11.550	11.950	11.950	261
2026-04-08	12.030	12.090	11.880	11.970	11.970	124
2026-04-07	11.860	12.080	11.860	11.910	11.910	93
2026-04-06	12.110	12.110	11.900	11.900	11.900	20
2026-04-02	11.910	11.910	11.910	11.910	11.910	63
2026-04-01	12.490	12.510	11.770	11.870	11.870	95
2026-03-31	11.950	12.410	11.740	11.870	11.870	185
2026-03-30	11.800	12.460	11.800	12.200	12.200	112
2026-03-27	11.770	11.770	11.770	11.770	11.770	73
2026-03-26	11.730	11.770	11.650	11.730	11.730	76
2026-03-25	11.840	11.840	11.660	11.740	11.740	93
2026-03-24	11.770	11.870	11.650	11.840	11.840	112
2026-03-23	11.700	11.850	11.550	11.550	11.550	172
2026-03-20	11.710	11.710	11.710	11.710	11.710	36
2026-03-19	11.780	11.990	11.700	11.920	11.920	197
2026-03-18	11.950	11.950	11.810	11.810	11.810	55
2026-03-17	11.970	12.030	11.620	11.850	11.850	414
2026-03-16	11.970	11.970	11.970	11.970	11.970	42
2026-03-13	12.010	12.010	12.010	12.010	12.010	198
2026-03-12	11.910	12.030	11.890	12.030	12.030	42
2026-03-11	12.170	12.170	11.890	12.170	12.170	69
2026-03-10	11.920	12.170	11.880	12.070	12.070	41
2026-03-09	11.880	12.330	11.880	12.110	12.110	97
2026-03-06	12.340	12.340	12.340	12.340	12.340	297
2026-03-05	12.680	12.800	11.880	12.250	12.250	335
2026-03-04	12.370	12.580	12.370	12.580	12.580	111
2026-03-03	12.290	12.400	12.130	12.290	12.290	266
2026-03-02	12.190	12.430	11.780	12.100	12.100	401
2026-02-27	12.130	12.130	12.130	12.130	12.130	143
2026-02-26	12.500	12.500	12.310	12.400	12.400	39
2026-02-25	12.490	12.500	12.330	12.500	12.500	117
2026-02-24	12.340	12.490	12.140	12.440	12.440	229
2026-02-23	12.240	12.540	12.230	12.490	12.490	131
2026-02-20	12.390	12.390	12.390	12.390	12.390	33
2026-02-19	12.790	12.800	12.230	12.260	12.260	256
2026-02-18	11.970	12.840	11.970	12.840	12.840	286
2026-02-13	12.280	12.280	12.280	12.280	12.280	258
2026-02-12	12.300	12.790	12.000	12.310	12.310	235
2026-02-11	11.900	12.540	11.800	12.420	12.420	438
2026-02-10	11.810	12.010	11.810	12.010	12.010	102
2026-02-09	11.680	12.010	11.680	11.840	11.840	81
2026-02-06	12.000	12.000	12.000	12.000	12.000	41
2026-02-05	12.120	12.120	12.000	12.000	12.000	270
2026-02-04	12.340	12.340	12.000	12.180	12.180	347
2026-02-03	12.080	12.400	12.080	12.210	12.210	364
2026-02-02	12.320	12.320	12.060	12.320	12.320	170
2026-01-30	12.340	12.340	11.950	11.980	11.980	263
2026-01-29	12.790	12.790	12.000	12.200	12.200	459
2026-01-28	12.620	13.240	11.700	12.300	12.300	470
2026-01-27	12.230	12.620	11.350	12.400	12.400	767
2026-01-26	12.200	12.200	11.630	11.900	11.900	297
2026-01-23	12.100	12.100	12.100	12.100	12.100	166
2026-01-22	11.580	12.290	11.560	11.850	11.850	236
2026-01-21	11.930	11.930	11.800	11.800	11.800	77
2026-01-20	11.640	11.810	11.640	11.810	11.810	162
2026-01-19	11.750	11.830	11.750	11.830	11.830	16

← NewerPage 3 of 8 · 449 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.