FESA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.890	11.890	11.890	11.890	11.890	53
2026-01-15	11.670	11.910	11.670	11.890	11.890	147
2026-01-14	12.020	12.020	11.710	11.850	11.850	138
2026-01-13	12.080	12.080	11.780	11.780	11.780	34
2026-01-12	11.560	12.050	11.560	11.710	11.710	204
2026-01-09	11.600	11.600	11.600	11.600	11.600	164
2026-01-08	12.100	12.210	11.500	12.200	12.200	187
2026-01-07	11.890	12.100	11.360	11.840	11.840	407
2026-01-06	11.990	11.990	11.600	11.770	11.770	378
2026-01-05	11.940	12.060	11.460	11.990	11.990	112
2026-01-02	11.600	11.600	11.600	11.600	11.600	282
2025-12-30	11.800	11.800	11.800	11.800	11.800	94
2025-12-29	11.210	11.800	11.210	11.330	11.330	32
2025-12-26	11.800	11.800	11.800	11.800	11.800	112
2025-12-23	11.500	11.500	11.500	11.500	11.500	298
2025-12-22	11.300	11.500	11.100	11.200	11.200	354
2025-12-19	11.300	11.300	11.300	11.300	11.300	103
2025-12-18	12.070	12.070	10.150	10.150	10.150	1,005
2025-12-17	11.970	12.190	11.800	11.960	11.960	36
2025-12-16	12.090	12.290	11.780	11.780	11.780	72
2025-12-15	12.090	12.100	11.610	12.100	12.100	75
2025-12-12	12.100	12.100	12.100	12.100	12.100	59
2025-12-11	11.600	12.140	11.600	12.070	12.070	151
2025-12-10	11.360	11.810	11.210	11.810	11.810	205
2025-12-09	11.550	11.830	11.200	11.600	11.600	137
2025-12-08	11.500	11.820	11.360	11.820	11.820	85
2025-12-05	11.420	11.420	11.420	11.420	11.420	296
2025-12-04	11.820	11.960	11.730	11.830	11.830	152
2025-12-03	12.180	12.190	11.520	11.790	11.790	155
2025-12-02	11.560	12.200	11.560	12.200	12.200	117
2025-12-01	11.980	11.990	11.410	11.800	11.800	151
2025-11-28	11.440	11.440	11.440	11.440	11.440	503
2025-11-27	11.120	11.290	11.120	11.290	11.290	111
2025-11-26	11.310	11.380	11.210	11.260	11.260	201
2025-11-25	11.370	11.380	11.000	11.350	11.350	223
2025-11-24	11.550	11.950	10.610	11.410	11.410	404
2025-11-21	11.310	11.310	11.310	11.310	11.310	112
2025-11-19	11.440	11.440	11.440	11.440	11.440	130
2025-11-18	11.560	11.640	11.260	11.390	11.390	50
2025-11-17	11.570	11.630	11.150	11.630	11.630	368
2025-11-14	11.490	11.490	11.490	11.490	11.490	126
2025-11-13	11.960	11.960	11.360	11.450	11.450	390
2025-11-12	11.640	12.000	11.260	11.560	11.560	442
2025-11-11	11.990	11.990	11.670	11.820	11.820	40
2025-11-10	12.060	12.060	11.490	11.660	11.660	81
2025-11-07	11.940	11.940	11.940	11.940	11.940	22
2025-11-06	12.120	12.220	10.010	12.220	12.220	754
2025-11-05	12.140	12.280	12.110	12.130	12.130	419
2025-11-04	12.130	12.170	12.000	12.130	12.130	556
2025-11-03	12.000	12.130	11.890	12.130	12.130	268
2025-10-31	11.800	11.800	11.800	11.800	11.800	143
2025-10-30	11.830	11.900	11.550	11.850	11.850	306
2025-10-29	11.550	11.840	11.470	11.840	11.840	71
2025-10-28	11.060	11.470	11.060	11.430	11.430	107
2025-10-27	11.070	11.660	11.070	11.410	11.410	78
2025-10-24	11.340	11.340	11.340	11.340	11.340	365
2025-10-23	11.370	11.410	11.060	11.410	11.410	145
2025-10-22	11.440	11.440	11.080	11.080	11.080	146
2025-10-21	11.190	11.400	11.190	11.230	11.230	103
2025-10-20	11.300	11.440	11.200	11.380	11.380	167

← NewerPage 4 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.