FESA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 12,453 |
| 2026-01-15 | 7.060 | 7.090 | 6.870 | 6.960 | 6.960 | 7,285 |
| 2026-01-14 | 6.830 | 7.070 | 6.790 | 7.050 | 7.050 | 9,601 |
| 2026-01-13 | 6.850 | 6.900 | 6.760 | 6.900 | 6.900 | 10,472 |
| 2026-01-12 | 6.840 | 6.900 | 6.820 | 6.880 | 6.880 | 8,733 |
| 2026-01-09 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 12,018 |
| 2026-01-08 | 6.850 | 6.860 | 6.720 | 6.780 | 6.780 | 13,801 |
| 2026-01-07 | 6.920 | 6.920 | 6.770 | 6.850 | 6.850 | 13,833 |
| 2026-01-06 | 6.860 | 6.940 | 6.810 | 6.940 | 6.940 | 9,189 |
| 2026-01-05 | 6.840 | 6.910 | 6.800 | 6.880 | 6.880 | 13,413 |
| 2026-01-02 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 12,900 |
| 2025-12-30 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 6,555 |
| 2025-12-29 | 7.000 | 7.040 | 6.870 | 6.950 | 6.950 | 10,733 |
| 2025-12-26 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 8,462 |
| 2025-12-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 6,742 |
| 2025-12-22 | 7.040 | 7.040 | 6.920 | 6.990 | 6.990 | 8,012 |
| 2025-12-19 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 9,674 |
| 2025-12-18 | 6.980 | 7.150 | 6.960 | 7.100 | 7.100 | 6,406 |
| 2025-12-17 | 7.000 | 7.090 | 6.950 | 7.000 | 7.000 | 6,006 |
| 2025-12-16 | 6.960 | 7.080 | 6.840 | 7.000 | 7.000 | 10,885 |
| 2025-12-15 | 7.030 | 7.030 | 6.930 | 7.020 | 7.020 | 9,945 |
| 2025-12-12 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 7,748 |
| 2025-12-11 | 6.970 | 7.030 | 6.860 | 7.010 | 7.010 | 6,187 |
| 2025-12-10 | 6.900 | 6.960 | 6.820 | 6.960 | 6.960 | 11,018 |
| 2025-12-09 | 6.850 | 6.900 | 6.700 | 6.900 | 6.900 | 14,514 |
| 2025-12-08 | 6.840 | 6.900 | 6.780 | 6.860 | 6.860 | 11,695 |
| 2025-12-05 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 26,824 |
| 2025-12-04 | 7.060 | 7.070 | 6.970 | 6.970 | 6.970 | 8,873 |
| 2025-12-03 | 6.940 | 7.110 | 6.940 | 7.110 | 7.110 | 7,620 |
| 2025-12-02 | 7.030 | 7.070 | 6.950 | 7.030 | 7.030 | 9,236 |
| 2025-12-01 | 7.200 | 7.250 | 6.950 | 6.960 | 6.960 | 15,182 |
| 2025-11-28 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 8,610 |
| 2025-11-27 | 7.050 | 7.170 | 6.960 | 7.000 | 7.000 | 7,763 |
| 2025-11-26 | 6.960 | 7.210 | 6.920 | 7.080 | 7.080 | 6,006 |
| 2025-11-25 | 6.960 | 7.010 | 6.880 | 6.880 | 6.880 | 8,187 |
| 2025-11-24 | 6.990 | 7.020 | 6.890 | 7.020 | 7.020 | 7,360 |
| 2025-11-21 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 9,714 |
| 2025-11-19 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 11,474 |
| 2025-11-18 | 7.020 | 7.240 | 7.000 | 7.010 | 7.010 | 5,540 |
| 2025-11-17 | 7.160 | 7.230 | 7.030 | 7.040 | 7.040 | 9,031 |
| 2025-11-14 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 8,706 |
| 2025-11-13 | 7.280 | 7.430 | 7.210 | 7.250 | 7.250 | 6,500 |
| 2025-11-12 | 7.400 | 7.440 | 7.320 | 7.380 | 7.380 | 5,054 |
| 2025-11-11 | 7.400 | 7.600 | 7.280 | 7.300 | 7.300 | 6,768 |
| 2025-11-10 | 7.400 | 7.460 | 7.250 | 7.330 | 7.330 | 7,961 |
| 2025-11-07 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 7,098 |
| 2025-11-06 | 7.620 | 7.620 | 7.220 | 7.250 | 7.250 | 13,913 |
| 2025-11-05 | 7.880 | 8.250 | 7.780 | 8.190 | 8.190 | 15,702 |
| 2025-11-04 | 7.890 | 7.960 | 7.760 | 7.850 | 7.850 | 12,835 |
| 2025-11-03 | 7.890 | 7.990 | 7.850 | 7.900 | 7.900 | 11,880 |
| 2025-10-31 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 11,680 |
| 2025-10-30 | 7.250 | 7.710 | 7.200 | 7.600 | 7.600 | 14,304 |
| 2025-10-29 | 7.060 | 7.150 | 6.970 | 7.100 | 7.100 | 4,610 |
| 2025-10-28 | 7.030 | 7.080 | 6.950 | 7.060 | 7.060 | 5,230 |
| 2025-10-27 | 6.790 | 7.100 | 6.790 | 7.000 | 7.000 | 6,099 |
| 2025-10-24 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 5,781 |
| 2025-10-23 | 6.630 | 6.700 | 6.600 | 6.690 | 6.690 | 3,975 |
| 2025-10-22 | 6.600 | 6.730 | 6.570 | 6.630 | 6.630 | 4,105 |
| 2025-10-21 | 6.660 | 6.690 | 6.570 | 6.630 | 6.630 | 4,019 |
| 2025-10-20 | 6.730 | 6.730 | 6.560 | 6.590 | 6.590 | 5,297 |
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.