FESA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 5.970 | 6.370 | 5.920 | 6.320 | 6.320 | 20,269 |
| 2026-10-06 | 5.820 | 5.970 | 5.750 | 5.970 | 5.970 | 11,966 |
| 2026-10-05 | 5.900 | 6.150 | 5.750 | 5.870 | 5.870 | 16,565 |
| 2026-10-02 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 11,386 |
| 2026-10-01 | 5.390 | 5.460 | 5.290 | 5.390 | 5.390 | 11,349 |
| 2026-09-30 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2026-09-28 | 5.420 | 5.470 | 5.330 | 5.470 | 5.470 | 8,616 |
| 2026-09-25 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 12,702 |
| 2026-09-24 | 5.610 | 5.610 | 5.500 | 5.590 | 5.590 | 8,307 |
| 2026-09-23 | 5.690 | 5.690 | 5.580 | 5.630 | 5.630 | 9,156 |
| 2026-09-22 | 5.580 | 5.680 | 5.550 | 5.650 | 5.650 | 7,544 |
| 2026-09-21 | 5.680 | 5.690 | 5.520 | 5.660 | 5.660 | 11,137 |
| 2026-09-18 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 14,175 |
| 2026-09-17 | 5.770 | 5.790 | 5.640 | 5.780 | 5.780 | 8,053 |
| 2026-09-16 | 5.760 | 5.790 | 5.650 | 5.660 | 5.660 | 11,157 |
| 2026-09-15 | 5.730 | 5.770 | 5.650 | 5.700 | 5.700 | 8,823 |
| 2026-09-14 | 5.810 | 5.830 | 5.600 | 5.680 | 5.680 | 10,887 |
| 2026-09-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 9,109 |
| 2026-09-10 | 5.860 | 5.940 | 5.770 | 5.940 | 5.940 | 10,131 |
| 2026-09-09 | 5.890 | 5.900 | 5.770 | 5.890 | 5.890 | 10,128 |
| 2026-09-08 | 5.660 | 5.890 | 5.610 | 5.890 | 5.890 | 11,528 |
| 2026-09-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 12,930 |
| 2026-09-03 | 5.710 | 5.880 | 5.670 | 5.820 | 5.820 | 12,738 |
| 2026-09-02 | 5.390 | 5.700 | 5.340 | 5.700 | 5.700 | 11,427 |
| 2026-09-01 | 5.200 | 5.400 | 5.080 | 5.400 | 5.400 | 13,635 |
| 2026-08-31 | 5.270 | 5.270 | 5.060 | 5.150 | 5.150 | 19,141 |
| 2026-08-28 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 10,345 |
| 2026-08-27 | 5.200 | 5.340 | 5.140 | 5.340 | 5.340 | 8,685 |
| 2026-08-26 | 5.230 | 5.320 | 5.150 | 5.230 | 5.230 | 11,050 |
| 2026-08-25 | 5.180 | 5.240 | 5.070 | 5.200 | 5.200 | 9,552 |
| 2026-08-24 | 5.030 | 5.220 | 5.000 | 5.130 | 5.130 | 10,215 |
| 2026-08-21 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 10,580 |
| 2026-08-20 | 4.900 | 4.950 | 4.810 | 4.920 | 4.920 | 13,928 |
| 2026-08-19 | 4.930 | 5.010 | 4.840 | 4.930 | 4.930 | 14,509 |
| 2026-08-18 | 4.940 | 5.000 | 4.880 | 4.880 | 4.880 | 12,141 |
| 2026-08-17 | 4.850 | 5.020 | 4.800 | 4.980 | 4.980 | 14,892 |
| 2026-08-14 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 27,899 |
| 2026-08-13 | 5.080 | 5.130 | 4.910 | 5.020 | 5.020 | 27,256 |
| 2026-08-12 | 5.150 | 5.280 | 5.010 | 5.090 | 5.090 | 17,701 |
| 2026-08-11 | 5.610 | 5.610 | 5.060 | 5.160 | 5.160 | 50,851 |
| 2026-08-10 | 5.770 | 5.770 | 5.570 | 5.680 | 5.680 | 17,942 |
| 2026-08-07 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 20,539 |
| 2026-08-06 | 6.000 | 6.000 | 5.700 | 5.710 | 5.710 | 32,236 |
| 2026-08-05 | 6.180 | 6.180 | 5.950 | 5.950 | 5.950 | 12,523 |
| 2026-08-04 | 6.100 | 6.300 | 6.100 | 6.210 | 6.210 | 7,124 |
| 2026-08-03 | 6.120 | 6.260 | 5.990 | 6.110 | 6.110 | 10,679 |
| 2026-07-31 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 7,617 |
| 2026-07-30 | 6.010 | 6.300 | 5.950 | 6.020 | 6.020 | 6,114 |
| 2026-07-29 | 6.120 | 6.120 | 5.920 | 6.030 | 6.030 | 9,215 |
| 2026-07-28 | 6.060 | 6.120 | 6.010 | 6.090 | 6.090 | 5,436 |
| 2026-07-27 | 6.050 | 6.060 | 5.980 | 6.040 | 6.040 | 6,405 |
| 2026-07-24 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 7,556 |
| 2026-07-23 | 6.150 | 6.190 | 6.010 | 6.030 | 6.030 | 6,898 |
| 2026-07-22 | 5.950 | 6.150 | 5.940 | 6.120 | 6.120 | 6,699 |
| 2026-07-21 | 5.930 | 5.990 | 5.870 | 5.900 | 5.900 | 8,347 |
| 2026-07-20 | 5.950 | 5.990 | 5.880 | 5.990 | 5.990 | 7,426 |
| 2026-07-17 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 9,326 |
| 2026-07-16 | 5.980 | 5.990 | 5.840 | 5.860 | 5.860 | 13,359 |
| 2026-07-15 | 5.980 | 6.040 | 5.910 | 6.000 | 6.000 | 11,824 |
| 2026-07-14 | 5.960 | 6.030 | 5.900 | 5.950 | 5.950 | 9,180 |
Page 1 of 4 · 240 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.