FESA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 8.400 | 8.400 | 8.090 | 8.150 | 8.150 | 5,489 |
| 2026-04-14 | 8.430 | 8.570 | 8.380 | 8.430 | 8.430 | 3,478 |
| 2026-04-13 | 8.370 | 8.400 | 8.250 | 8.330 | 8.330 | 5,067 |
| 2026-04-10 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 6,863 |
| 2026-04-09 | 8.290 | 8.500 | 8.200 | 8.360 | 8.360 | 5,895 |
| 2026-04-08 | 8.160 | 8.300 | 8.160 | 8.200 | 8.200 | 6,438 |
| 2026-04-07 | 7.900 | 8.070 | 7.900 | 8.050 | 8.050 | 4,931 |
| 2026-04-06 | 8.300 | 8.340 | 7.950 | 7.960 | 7.960 | 7,709 |
| 2026-04-02 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 5,486 |
| 2026-04-01 | 8.200 | 8.510 | 8.200 | 8.450 | 8.450 | 9,806 |
| 2026-03-31 | 7.900 | 8.200 | 7.900 | 8.110 | 8.110 | 5,708 |
| 2026-03-30 | 7.680 | 7.900 | 7.680 | 7.900 | 7.900 | 5,341 |
| 2026-03-27 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 3,446 |
| 2026-03-26 | 7.880 | 8.040 | 7.730 | 7.780 | 7.780 | 4,838 |
| 2026-03-25 | 7.660 | 7.900 | 7.630 | 7.900 | 7.900 | 5,820 |
| 2026-03-24 | 7.590 | 7.660 | 7.430 | 7.570 | 7.570 | 4,544 |
| 2026-03-23 | 7.270 | 7.600 | 7.220 | 7.600 | 7.600 | 5,705 |
| 2026-03-20 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 6,897 |
| 2026-03-19 | 7.260 | 7.330 | 7.070 | 7.330 | 7.330 | 9,079 |
| 2026-03-18 | 7.460 | 7.460 | 7.200 | 7.300 | 7.300 | 9,539 |
| 2026-03-17 | 7.490 | 7.720 | 7.360 | 7.360 | 7.360 | 6,878 |
| 2026-03-16 | 7.410 | 7.580 | 7.370 | 7.520 | 7.520 | 5,875 |
| 2026-03-13 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 6,832 |
| 2026-03-12 | 7.590 | 7.620 | 7.430 | 7.460 | 7.460 | 7,653 |
| 2026-03-11 | 7.690 | 7.760 | 7.590 | 7.630 | 7.630 | 5,860 |
| 2026-03-10 | 7.560 | 7.790 | 7.550 | 7.690 | 7.690 | 6,372 |
| 2026-03-09 | 7.710 | 7.710 | 7.320 | 7.560 | 7.560 | 14,451 |
| 2026-03-06 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 9,212 |
| 2026-03-05 | 7.870 | 7.990 | 7.740 | 7.830 | 7.830 | 10,333 |
| 2026-03-04 | 7.920 | 8.000 | 7.820 | 7.870 | 7.870 | 7,718 |
| 2026-03-03 | 8.200 | 8.210 | 7.850 | 7.870 | 7.870 | 14,996 |
| 2026-03-02 | 8.480 | 8.480 | 8.160 | 8.370 | 8.370 | 8,036 |
| 2026-02-27 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 5,442 |
| 2026-02-26 | 8.380 | 8.440 | 8.240 | 8.360 | 8.360 | 4,675 |
| 2026-02-25 | 8.300 | 8.450 | 8.160 | 8.410 | 8.410 | 6,697 |
| 2026-02-24 | 8.270 | 8.340 | 8.140 | 8.240 | 8.240 | 5,311 |
| 2026-02-23 | 8.190 | 8.240 | 8.020 | 8.180 | 8.180 | 6,263 |
| 2026-02-20 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 7,241 |
| 2026-02-19 | 7.890 | 8.000 | 7.750 | 8.000 | 8.000 | 5,887 |
| 2026-02-18 | 7.810 | 7.970 | 7.780 | 7.860 | 7.860 | 4,718 |
| 2026-02-13 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 10,594 |
| 2026-02-12 | 8.480 | 8.480 | 8.020 | 8.080 | 8.080 | 9,172 |
| 2026-02-11 | 8.220 | 8.480 | 8.150 | 8.480 | 8.480 | 7,135 |
| 2026-02-10 | 8.130 | 8.290 | 8.060 | 8.210 | 8.210 | 6,166 |
| 2026-02-09 | 8.220 | 8.220 | 8.010 | 8.210 | 8.210 | 6,254 |
| 2026-02-06 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 7,955 |
| 2026-02-05 | 8.340 | 8.400 | 8.130 | 8.340 | 8.340 | 7,438 |
| 2026-02-04 | 8.750 | 8.750 | 8.210 | 8.300 | 8.300 | 11,037 |
| 2026-02-03 | 8.240 | 8.890 | 8.240 | 8.780 | 8.780 | 14,808 |
| 2026-02-02 | 8.240 | 8.580 | 8.240 | 8.400 | 8.400 | 14,998 |
| 2026-01-30 | 8.050 | 8.330 | 7.860 | 8.240 | 8.240 | 6,291 |
| 2026-01-29 | 8.210 | 8.430 | 8.020 | 8.180 | 8.180 | 12,860 |
| 2026-01-28 | 7.750 | 8.200 | 7.750 | 8.200 | 8.200 | 16,036 |
| 2026-01-27 | 7.250 | 7.750 | 7.250 | 7.750 | 7.750 | 10,684 |
| 2026-01-26 | 7.230 | 7.400 | 7.230 | 7.290 | 7.290 | 9,238 |
| 2026-01-23 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 8,549 |
| 2026-01-22 | 6.950 | 7.190 | 6.940 | 7.190 | 7.190 | 10,817 |
| 2026-01-21 | 6.950 | 6.980 | 6.860 | 6.960 | 6.960 | 8,202 |
| 2026-01-20 | 6.830 | 6.970 | 6.770 | 6.970 | 6.970 | 6,651 |
| 2026-01-19 | 6.900 | 6.940 | 6.790 | 6.920 | 6.920 | 7,875 |
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.