FESA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	11.480	11.480	11.480	11.480	11.480	75
2025-10-16	11.320	11.520	11.320	11.440	11.440	9
2025-10-15	11.460	11.610	11.350	11.350	11.350	56
2025-10-14	11.670	11.670	11.180	11.500	11.500	86
2025-10-13	11.520	11.690	11.470	11.690	11.690	144
2025-10-10	11.580	11.580	11.580	11.580	11.580	4
2025-10-09	11.980	12.000	11.470	11.500	11.500	122
2025-10-08	11.960	11.970	11.510	11.580	11.580	55
2025-10-07	11.430	12.010	11.150	11.470	11.470	296
2025-10-06	11.940	11.940	11.390	11.910	11.910	43
2025-10-03	11.390	11.390	11.390	11.390	11.390	430
2025-10-02	11.530	11.800	11.530	11.800	11.800	69
2025-10-01	11.740	11.800	11.520	11.530	11.530	94
2025-09-30	11.750	11.750	11.480	11.520	11.520	116
2025-09-29	11.460	11.800	11.450	11.800	11.800	243
2025-09-26	11.700	11.700	11.700	11.700	11.700	155
2025-09-25	11.800	11.980	11.620	11.620	11.620	109
2025-09-24	11.980	11.980	11.130	11.880	11.880	92
2025-09-23	11.910	11.990	11.140	11.860	11.860	306
2025-09-22	11.840	12.120	11.650	11.660	11.660	63
2025-09-19	12.090	12.090	12.090	12.090	12.090	39
2025-09-18	11.910	12.160	11.700	12.060	12.060	20
2025-09-17	11.590	12.160	11.000	12.160	12.160	391
2025-09-16	11.900	12.160	11.250	11.830	11.830	232
2025-09-15	11.860	12.180	11.690	12.150	12.150	288
2025-09-12	11.870	11.870	11.870	11.870	11.870	388
2025-09-11	11.560	11.740	11.240	11.700	11.700	84
2025-09-10	11.600	11.640	11.160	11.160	11.160	219
2025-09-09	11.860	11.870	11.400	11.860	11.860	200
2025-09-08	11.920	11.920	11.870	11.920	11.920	142
2025-09-05	11.920	11.920	11.920	11.920	11.920	81
2025-09-04	11.980	12.010	11.890	11.890	11.890	96
2025-09-03	12.000	12.000	11.730	11.960	11.960	179
2025-09-02	12.010	12.020	11.920	12.020	12.020	126
2025-09-01	12.070	12.070	11.730	11.990	11.990	196
2025-08-29	11.980	11.980	11.980	11.980	11.980	125
2025-08-28	12.050	12.180	11.940	11.940	11.940	143
2025-08-27	11.610	12.040	11.420	11.420	11.420	213
2025-08-26	11.990	12.040	11.380	11.850	11.850	193
2025-08-25	11.300	12.040	11.130	11.150	11.150	224
2025-08-22	11.200	11.200	11.200	11.200	11.200	50
2025-08-21	11.250	11.310	11.170	11.310	11.310	74
2025-08-20	11.100	11.290	11.040	11.230	11.230	108
2025-08-19	11.330	11.330	11.300	11.310	11.310	34
2025-08-18	11.370	11.450	11.190	11.450	11.450	85
2025-08-15	11.220	11.300	10.900	11.250	11.250	211
2025-08-14	11.060	11.440	11.060	11.200	11.200	6
2025-08-13	11.510	11.540	10.900	10.900	10.900	277
2025-08-12	11.900	11.900	11.430	11.490	11.490	189
2025-08-11	11.400	11.550	11.400	11.550	11.550	18
2025-08-08	11.600	11.600	11.600	11.600	11.600	71
2025-08-07	11.560	11.570	11.560	11.560	11.560	44
2025-08-06	11.250	11.560	11.250	11.560	11.560	14
2025-08-05	11.400	11.570	11.400	11.400	11.400	62
2025-08-04	11.400	11.600	11.200	11.380	11.380	180
2025-08-01	11.600	11.600	11.110	11.400	11.400	41
2025-07-30	11.480	11.480	11.480	11.480	11.480	107
2025-07-29	11.700	11.890	11.500	11.500	11.500	34
2025-07-28	11.950	11.950	11.490	11.720	11.720	134
2025-07-25	12.010	12.010	12.010	12.010	12.010	63

← NewerPage 5 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.