FESA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 6.080 | 6.100 | 5.900 | 5.920 | 5.920 | 13,997 |
| 2026-07-10 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 9,770 |
| 2026-07-09 | 5.840 | 5.920 | 5.770 | 5.840 | 5.840 | 8,287 |
| 2026-07-08 | 5.850 | 5.860 | 5.700 | 5.800 | 5.800 | 15,373 |
| 2026-07-07 | 5.900 | 5.900 | 5.770 | 5.840 | 5.840 | 25,723 |
| 2026-07-06 | 5.950 | 5.980 | 5.870 | 5.970 | 5.970 | 14,500 |
| 2026-07-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 11,291 |
| 2026-07-02 | 5.990 | 6.000 | 5.870 | 5.970 | 5.970 | 13,090 |
| 2026-07-01 | 5.970 | 5.990 | 5.840 | 5.980 | 5.980 | 16,587 |
| 2026-06-30 | 6.010 | 6.020 | 5.870 | 5.910 | 5.910 | 29,248 |
| 2026-06-29 | 6.150 | 6.150 | 5.970 | 6.040 | 6.040 | 16,612 |
| 2026-06-26 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 8,555 |
| 2026-06-25 | 6.100 | 6.140 | 6.020 | 6.030 | 6.030 | 8,945 |
| 2026-06-24 | 6.100 | 6.120 | 5.990 | 6.020 | 6.020 | 14,587 |
| 2026-06-23 | 6.140 | 6.170 | 6.020 | 6.140 | 6.140 | 12,672 |
| 2026-06-22 | 6.330 | 6.330 | 6.050 | 6.070 | 6.070 | 12,528 |
| 2026-06-19 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 9,330 |
| 2026-06-18 | 6.200 | 6.200 | 6.070 | 6.100 | 6.100 | 11,552 |
| 2026-06-17 | 6.250 | 6.360 | 6.170 | 6.250 | 6.250 | 7,805 |
| 2026-06-16 | 6.310 | 6.310 | 6.170 | 6.230 | 6.230 | 10,095 |
| 2026-06-15 | 6.300 | 6.390 | 6.240 | 6.320 | 6.320 | 8,788 |
| 2026-06-12 | 6.260 | 6.340 | 6.160 | 6.250 | 6.250 | 15,600 |
| 2026-06-11 | 5.990 | 6.210 | 5.990 | 6.150 | 6.150 | 9,170 |
| 2026-06-10 | 6.080 | 6.080 | 5.970 | 6.020 | 6.020 | 19,639 |
| 2026-06-09 | 6.220 | 6.220 | 6.060 | 6.090 | 6.090 | 14,688 |
| 2026-06-08 | 6.280 | 6.280 | 6.130 | 6.150 | 6.150 | 12,418 |
| 2026-06-05 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 12,161 |
| 2026-06-03 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 17,811 |
| 2026-06-02 | 6.220 | 6.490 | 6.130 | 6.400 | 6.400 | 10,276 |
| 2026-06-01 | 6.270 | 6.280 | 6.140 | 6.150 | 6.150 | 15,945 |
| 2026-05-29 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 13,160 |
| 2026-05-28 | 6.180 | 6.250 | 6.130 | 6.150 | 6.150 | 8,043 |
| 2026-05-27 | 6.210 | 6.290 | 6.120 | 6.120 | 6.120 | 11,899 |
| 2026-05-26 | 6.190 | 6.310 | 6.070 | 6.160 | 6.160 | 12,730 |
| 2026-05-25 | 6.170 | 6.350 | 6.090 | 6.350 | 6.350 | 14,476 |
| 2026-05-22 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 13,599 |
| 2026-05-21 | 6.260 | 6.260 | 6.070 | 6.170 | 6.170 | 18,888 |
| 2026-05-20 | 6.220 | 6.340 | 6.170 | 6.200 | 6.200 | 13,795 |
| 2026-05-19 | 6.440 | 6.440 | 6.130 | 6.140 | 6.140 | 23,456 |
| 2026-05-18 | 6.580 | 6.590 | 6.300 | 6.400 | 6.400 | 15,428 |
| 2026-05-15 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 14,011 |
| 2026-05-14 | 6.400 | 6.460 | 6.240 | 6.350 | 6.350 | 12,097 |
| 2026-05-13 | 6.540 | 6.570 | 6.150 | 6.240 | 6.240 | 34,736 |
| 2026-05-12 | 7.250 | 7.250 | 6.440 | 6.600 | 6.600 | 47,199 |
| 2026-05-11 | 7.370 | 7.410 | 7.240 | 7.330 | 7.330 | 9,537 |
| 2026-05-08 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 9,459 |
| 2026-05-07 | 7.780 | 7.850 | 7.320 | 7.390 | 7.390 | 14,694 |
| 2026-05-06 | 7.640 | 7.820 | 7.610 | 7.720 | 7.720 | 5,236 |
| 2026-05-05 | 7.670 | 7.730 | 7.480 | 7.580 | 7.580 | 7,762 |
| 2026-05-04 | 7.700 | 7.760 | 7.490 | 7.590 | 7.590 | 14,886 |
| 2026-04-30 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 7,393 |
| 2026-04-29 | 7.870 | 7.870 | 7.630 | 7.640 | 7.640 | 7,860 |
| 2026-04-28 | 7.900 | 7.920 | 7.700 | 7.800 | 7.800 | 9,694 |
| 2026-04-27 | 8.180 | 8.210 | 7.830 | 7.880 | 7.880 | 11,652 |
| 2026-04-24 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 8,525 |
| 2026-04-23 | 8.250 | 8.270 | 8.110 | 8.170 | 8.170 | 7,711 |
| 2026-04-22 | 8.280 | 8.370 | 8.130 | 8.150 | 8.150 | 12,595 |
| 2026-04-20 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 4,943 |
| 2026-04-17 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 3,820 |
| 2026-04-16 | 8.190 | 8.240 | 8.000 | 8.090 | 8.090 | 4,953 |
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.