FESA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	10.590	10.590	10.590	10.590	10.590	263
2026-10-06	10.940	10.940	10.200	10.400	10.400	204
2026-10-05	10.950	10.950	9.870	10.910	10.910	205
2026-10-02	9.860	9.860	9.860	9.860	9.860	175
2026-10-01	9.810	10.040	9.790	9.900	9.900	234
2026-09-28	11.190	11.190	9.860	10.300	10.300	239
2026-09-25	11.200	11.200	11.200	11.200	11.200	203
2026-09-24	10.840	10.840	10.830	10.830	10.830	2
2026-09-23	10.510	10.510	10.510	10.510	10.510	33
2026-09-22	10.930	10.930	10.410	10.510	10.510	97
2026-09-21	10.500	10.700	10.410	10.520	10.520	90
2026-09-18	10.010	10.010	10.010	10.010	10.010	149
2026-09-17	9.760	10.550	9.760	10.480	10.480	209
2026-09-16	9.830	9.830	9.830	9.830	9.830	114
2026-09-15	10.390	10.390	9.800	10.300	10.300	222
2026-09-14	10.040	10.170	9.820	9.830	9.830	240
2026-09-11	9.830	9.830	9.830	9.830	9.830	76
2026-09-10	10.120	10.120	10.120	10.120	10.120	144
2026-09-09	9.810	10.170	9.810	10.090	10.090	113
2026-09-08	10.200	10.200	10.080	10.080	10.080	217
2026-09-07	10.210	10.210	10.210	10.210	10.210	0
2026-09-04	10.260	10.270	10.160	10.210	10.210	119
2026-09-03	10.280	10.280	10.150	10.200	10.200	164
2026-09-02	10.070	10.150	9.680	10.150	10.150	232
2026-09-01	9.970	10.280	9.640	10.280	10.280	501
2026-08-31	10.020	10.020	9.630	9.960	9.960	221
2026-08-28	9.650	9.650	9.650	9.650	9.650	112
2026-08-27	10.030	10.030	10.030	10.030	10.030	20
2026-08-26	9.980	10.040	9.950	9.990	9.990	140
2026-08-25	10.000	10.000	9.430	9.890	9.890	316
2026-08-24	10.120	10.120	9.810	9.890	9.890	67
2026-08-21	9.380	9.380	9.380	9.380	9.380	195
2026-08-20	9.990	10.100	9.300	9.540	9.540	555
2026-08-19	10.090	10.090	9.800	9.870	9.870	354
2026-08-18	10.100	10.420	9.920	10.400	10.400	295
2026-08-17	10.180	10.470	9.910	9.990	9.990	163
2026-08-14	10.480	10.480	10.480	10.480	10.480	140
2026-08-13	10.560	10.560	10.510	10.520	10.520	25
2026-08-12	10.240	10.500	10.140	10.500	10.500	121
2026-08-11	10.120	10.280	9.890	10.130	10.130	207
2026-08-10	10.320	10.320	9.820	9.820	9.820	94
2026-08-07	10.290	10.290	10.290	10.290	10.290	111
2026-08-06	9.930	10.410	9.890	9.990	9.990	142
2026-08-05	9.660	10.200	9.540	10.200	10.200	246
2026-08-04	9.770	10.280	9.770	9.770	9.770	113
2026-08-03	10.210	10.430	9.650	9.950	9.950	282
2026-07-31	10.140	10.140	10.140	10.140	10.140	344
2026-07-30	10.340	10.340	10.040	10.040	10.040	210
2026-07-29	10.110	10.570	10.000	10.340	10.340	156
2026-07-28	10.650	10.650	10.280	10.280	10.280	221
2026-07-27	10.710	10.710	10.320	10.320	10.320	37
2026-07-24	10.300	10.300	10.300	10.300	10.300	335
2026-07-23	10.310	10.500	10.310	10.420	10.420	123
2026-07-22	10.340	10.570	10.070	10.500	10.500	145
2026-07-21	10.300	10.330	10.220	10.330	10.330	40
2026-07-20	10.300	10.640	10.050	10.280	10.280	221
2026-07-17	10.450	10.450	10.450	10.450	10.450	78
2026-07-16	10.190	10.710	10.190	10.690	10.690	68
2026-07-15	10.820	10.820	10.400	10.400	10.400	134
2026-07-14	10.160	10.820	10.160	10.790	10.790	248

Page 1 of 2 · 117 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.