FESA3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.370	12.710	12.370	12.510	12.510	58
2025-01-22	13.150	13.870	12.540	12.560	12.560	228
2025-01-21	12.400	13.500	12.400	13.010	13.010	36
2025-01-20	12.480	12.940	12.360	12.660	12.660	110
2025-01-17	12.750	12.750	12.750	12.750	12.750	104
2025-01-16	12.740	13.240	11.970	11.970	11.970	90
2025-01-15	12.940	13.530	12.880	13.010	13.010	189
2025-01-14	12.990	13.530	12.990	13.050	13.050	32
2025-01-13	13.000	13.090	12.980	12.980	12.980	48
2025-01-10	13.010	13.010	13.010	13.010	13.010	152
2025-01-09	13.360	13.380	12.830	12.830	12.830	21
2025-01-08	13.150	13.530	13.000	13.530	13.530	183
2025-01-07	12.480	13.190	12.430	12.600	12.600	223
2025-01-06	13.040	14.370	12.450	12.560	12.560	476
2025-01-03	12.430	12.430	12.430	12.430	12.430	71
2025-01-02	12.580	12.880	12.490	12.790	12.790	55
2024-12-30	12.450	12.450	12.450	12.450	12.450	221
2024-12-27	12.660	12.660	12.660	12.660	12.660	66
2024-12-26	11.430	12.280	11.420	12.220	12.220	185
2024-12-23	11.420	11.420	11.420	11.420	11.420	175
2024-12-20	11.850	11.850	11.850	11.850	11.850	53
2024-12-19	12.080	12.080	11.500	11.500	11.500	71
2024-12-18	11.810	12.190	11.000	11.000	11.000	153
2024-12-17	12.750	12.750	11.630	12.480	12.480	284
2024-12-16	13.010	13.010	11.980	11.980	11.980	315
2024-12-13	13.010	13.010	13.010	13.010	13.010	184
2024-12-12	12.200	12.200	12.200	12.200	12.200	5
2024-12-11	12.610	13.500	12.120	13.000	13.000	129
2024-12-10	12.880	12.880	12.880	12.880	12.880	0

← NewerPage 8 of 8 · 449 trading days

Stock splits

No stock splits on record.

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.