FESA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	12.870	12.870	12.870	12.870	12.870	88
2025-04-24	13.320	13.320	13.010	13.010	13.010	9
2025-04-23	12.290	13.350	12.290	12.350	12.350	60
2025-04-22	12.730	13.010	12.280	13.010	13.010	13
2025-04-17	12.600	12.600	12.600	12.600	12.600	59
2025-04-16	11.960	12.600	11.950	12.520	12.520	217
2025-04-15	13.300	13.340	12.190	12.190	12.190	184
2025-04-14	12.680	13.140	12.600	13.140	13.140	111
2025-04-11	12.590	12.590	12.590	12.590	12.590	24
2025-04-10	12.690	12.690	12.050	12.060	12.060	69
2025-04-09	12.330	12.330	12.330	12.330	12.330	152
2025-04-08	12.640	12.640	11.890	12.150	12.150	51
2025-04-07	12.290	12.290	12.290	12.290	12.290	139
2025-04-04	11.700	11.700	11.700	11.700	11.700	159
2025-04-03	12.290	12.290	12.290	12.290	12.290	77
2025-04-02	11.990	11.990	11.990	11.990	11.990	183
2025-04-01	12.240	12.240	12.240	12.240	12.240	31
2025-03-31	12.250	12.250	12.250	12.250	12.250	457
2025-03-28	11.850	11.850	11.850	11.850	11.850	204
2025-03-27	12.200	12.200	12.200	12.200	12.200	234
2025-03-26	12.290	12.290	11.760	11.800	11.800	108
2025-03-25	11.710	12.400	11.710	11.890	11.890	113
2025-03-21	12.020	12.020	12.020	12.020	12.020	318
2025-03-20	12.130	12.590	12.000	12.000	12.000	22
2025-03-19	12.140	12.140	12.140	12.140	12.140	42
2025-03-18	12.000	12.000	12.000	12.000	12.000	63
2025-03-17	11.960	11.960	11.960	11.960	11.960	91
2025-03-14	12.120	12.120	12.120	12.120	12.120	109
2025-03-13	12.000	12.150	11.790	12.150	12.150	280
2025-03-12	11.840	11.840	11.840	11.840	11.840	230
2025-03-11	12.000	12.620	11.740	12.310	12.310	168
2025-03-10	12.280	12.280	12.280	12.280	12.280	356
2025-03-07	12.000	12.000	12.000	12.000	12.000	21
2025-03-06	11.400	11.990	11.380	11.990	11.990	143
2025-03-05	12.350	12.350	11.400	11.400	11.400	197
2025-02-28	12.110	12.110	12.110	12.110	12.110	8
2025-02-27	12.470	12.470	12.010	12.350	12.350	48
2025-02-26	12.500	12.510	12.470	12.470	12.470	4
2025-02-25	12.000	12.550	11.280	12.550	12.550	311
2025-02-24	12.360	12.490	12.100	12.370	12.370	201
2025-02-21	12.380	12.380	12.380	12.380	12.380	236
2025-02-20	12.850	12.850	12.270	12.570	12.570	100
2025-02-19	12.800	13.070	12.590	12.670	12.670	126
2025-02-18	12.260	12.690	12.260	12.260	12.260	30
2025-02-17	12.780	12.950	12.260	12.330	12.330	41
2025-02-14	12.950	12.950	12.950	12.950	12.950	144
2025-02-13	12.140	12.140	12.140	12.140	12.140	1
2025-02-12	12.000	12.600	11.650	12.010	12.010	182
2025-02-11	12.930	13.050	12.370	12.670	12.670	291
2025-02-10	12.930	13.280	12.870	13.280	13.280	18
2025-02-07	12.830	12.830	12.830	12.830	12.830	29
2025-02-06	13.340	13.400	13.330	13.360	13.360	93
2025-02-05	12.500	13.790	12.500	13.790	13.790	69
2025-02-04	12.760	12.970	12.750	12.760	12.760	96
2025-02-03	12.770	13.790	12.510	12.970	12.970	103
2025-01-31	13.260	13.260	13.260	13.260	13.260	20
2025-01-30	12.440	13.740	12.380	13.740	13.740	92
2025-01-29	12.750	12.750	12.750	12.750	12.750	17
2025-01-27	12.850	12.850	12.850	12.850	12.850	51
2025-01-24	12.380	12.380	12.380	12.380	12.380	1

← NewerPage 7 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.