FESA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.150	12.150	12.000	12.000	12.000	13
2025-07-23	12.060	12.150	11.690	12.100	12.100	13
2025-07-22	11.770	11.770	11.760	11.760	11.760	45
2025-07-21	12.000	12.160	12.000	12.150	12.150	46
2025-07-18	11.820	11.820	11.820	11.820	11.820	366
2025-07-17	11.570	11.570	11.530	11.540	11.540	27
2025-07-16	11.540	11.570	11.530	11.530	11.530	40
2025-07-15	11.510	11.580	11.510	11.530	11.530	67
2025-07-14	11.580	11.580	11.580	11.580	11.580	35
2025-07-11	11.590	11.590	11.590	11.590	11.590	88
2025-07-10	11.800	11.800	11.490	11.760	11.760	56
2025-07-09	11.430	11.810	11.430	11.810	11.810	98
2025-07-08	11.570	11.850	11.550	11.550	11.550	212
2025-07-07	11.910	12.010	11.530	11.570	11.570	291
2025-07-04	11.820	11.820	11.820	11.820	11.820	83
2025-07-03	11.850	11.850	11.480	11.480	11.480	169
2025-07-02	11.510	12.000	11.510	11.750	11.750	227
2025-07-01	11.360	11.810	11.360	11.570	11.570	122
2025-06-30	11.880	11.880	11.510	11.510	11.510	43
2025-06-27	11.840	11.840	11.840	11.840	11.840	86
2025-06-26	11.890	11.890	11.010	11.890	11.890	177
2025-06-25	11.830	11.930	11.680	11.710	11.710	59
2025-06-24	11.800	11.970	11.050	11.050	11.050	48
2025-06-23	12.420	12.420	10.450	11.510	11.510	658
2025-06-20	12.420	12.420	12.420	12.420	12.420	55
2025-06-18	12.060	12.060	12.060	12.060	12.060	77
2025-06-17	12.090	12.120	12.060	12.120	12.120	29
2025-06-16	12.090	12.090	11.940	12.040	12.040	57
2025-06-13	12.160	12.160	12.160	12.160	12.160	30
2025-06-12	11.990	12.000	11.850	12.000	12.000	27
2025-06-11	12.410	12.410	11.700	11.840	11.840	197
2025-06-10	12.320	12.430	12.230	12.330	12.330	43
2025-06-09	12.460	12.460	12.320	12.330	12.330	79
2025-06-06	12.310	12.310	12.310	12.310	12.310	103
2025-06-05	12.290	12.560	12.290	12.520	12.520	22
2025-06-04	12.110	12.730	12.110	12.580	12.580	134
2025-06-03	12.360	12.360	12.360	12.360	12.360	66
2025-06-02	12.000	12.000	12.000	12.000	12.000	425
2025-05-30	12.730	12.730	12.730	12.730	12.730	162
2025-05-29	13.390	13.390	13.390	13.390	13.390	140
2025-05-28	12.030	12.030	12.030	12.030	12.030	86
2025-05-27	12.530	12.530	12.530	12.530	12.530	248
2025-05-26	12.430	12.430	12.430	12.430	12.430	487
2025-05-23	12.160	12.160	12.160	12.160	12.160	112
2025-05-22	12.210	12.210	12.210	12.210	12.210	185
2025-05-21	11.300	11.840	11.300	11.400	11.400	130
2025-05-20	11.450	11.450	11.450	11.450	11.450	991
2025-05-19	12.500	12.500	12.500	12.500	12.500	53
2025-05-16	12.570	12.570	12.570	12.570	12.570	122
2025-05-15	11.690	11.690	11.690	11.690	11.690	122
2025-05-14	12.500	12.500	12.500	12.500	12.500	143
2025-05-13	12.680	12.680	12.680	12.680	12.680	235
2025-05-12	12.420	12.420	12.420	12.420	12.420	132
2025-05-09	11.640	11.640	11.640	11.640	11.640	0
2025-05-06	12.000	13.050	12.000	12.620	12.620	78
2025-05-05	11.760	11.760	11.760	11.760	11.760	165
2025-05-02	11.990	11.990	11.990	11.990	11.990	379
2025-04-30	12.270	12.270	12.270	12.270	12.270	136
2025-04-29	13.280	13.280	13.280	13.280	13.280	227
2025-04-28	12.620	13.000	12.620	12.660	12.660	43

← NewerPage 6 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.