FESA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 4,173 |
| 2025-10-16 | 6.590 | 6.630 | 6.490 | 6.490 | 6.490 | 6,108 |
| 2025-10-15 | 6.580 | 6.670 | 6.490 | 6.560 | 6.560 | 6,270 |
| 2025-10-14 | 6.490 | 6.640 | 6.400 | 6.540 | 6.540 | 6,436 |
| 2025-10-13 | 6.230 | 6.500 | 6.230 | 6.500 | 6.500 | 6,672 |
| 2025-10-10 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 11,375 |
| 2025-10-09 | 6.340 | 6.450 | 6.330 | 6.450 | 6.450 | 5,283 |
| 2025-10-08 | 6.520 | 6.520 | 6.320 | 6.410 | 6.410 | 5,755 |
| 2025-10-07 | 6.490 | 6.490 | 6.340 | 6.470 | 6.470 | 11,138 |
| 2025-10-06 | 6.670 | 6.670 | 6.460 | 6.480 | 6.480 | 8,320 |
| 2025-10-03 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 6,715 |
| 2025-10-02 | 6.590 | 6.660 | 6.520 | 6.620 | 6.620 | 7,306 |
| 2025-10-01 | 6.470 | 6.650 | 6.430 | 6.580 | 6.580 | 7,005 |
| 2025-09-30 | 6.680 | 6.680 | 6.480 | 6.490 | 6.490 | 6,821 |
| 2025-09-29 | 6.700 | 6.730 | 6.550 | 6.670 | 6.670 | 5,500 |
| 2025-09-26 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 5,636 |
| 2025-09-25 | 6.680 | 6.680 | 6.530 | 6.530 | 6.530 | 4,929 |
| 2025-09-24 | 6.750 | 6.770 | 6.590 | 6.690 | 6.690 | 6,135 |
| 2025-09-23 | 6.720 | 6.760 | 6.620 | 6.710 | 6.710 | 4,652 |
| 2025-09-22 | 6.660 | 6.710 | 6.590 | 6.660 | 6.660 | 5,652 |
| 2025-09-19 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 4,386 |
| 2025-09-18 | 6.720 | 6.750 | 6.570 | 6.700 | 6.700 | 6,305 |
| 2025-09-17 | 6.550 | 6.710 | 6.520 | 6.700 | 6.700 | 7,201 |
| 2025-09-16 | 6.490 | 6.600 | 6.480 | 6.600 | 6.600 | 5,798 |
| 2025-09-15 | 6.530 | 6.570 | 6.440 | 6.550 | 6.550 | 7,580 |
| 2025-09-12 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 5,241 |
| 2025-09-11 | 6.430 | 6.530 | 6.400 | 6.420 | 6.420 | 5,109 |
| 2025-09-10 | 6.490 | 6.540 | 6.420 | 6.420 | 6.420 | 5,622 |
| 2025-09-09 | 6.400 | 6.520 | 6.390 | 6.520 | 6.520 | 6,149 |
| 2025-09-08 | 6.460 | 6.470 | 6.300 | 6.440 | 6.440 | 8,432 |
| 2025-09-05 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 7,749 |
| 2025-09-04 | 6.390 | 6.440 | 6.360 | 6.380 | 6.380 | 5,908 |
| 2025-09-03 | 6.410 | 6.450 | 6.290 | 6.380 | 6.380 | 6,644 |
| 2025-09-02 | 6.440 | 6.490 | 6.360 | 6.470 | 6.470 | 7,010 |
| 2025-09-01 | 6.550 | 6.580 | 6.410 | 6.430 | 6.430 | 9,297 |
| 2025-08-29 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 7,701 |
| 2025-08-28 | 6.370 | 6.460 | 6.360 | 6.450 | 6.450 | 6,556 |
| 2025-08-27 | 6.240 | 6.430 | 6.240 | 6.410 | 6.410 | 5,346 |
| 2025-08-26 | 6.250 | 6.300 | 6.200 | 6.280 | 6.280 | 4,120 |
| 2025-08-25 | 6.250 | 6.350 | 6.170 | 6.250 | 6.250 | 6,348 |
| 2025-08-22 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 5,445 |
| 2025-08-21 | 6.060 | 6.150 | 6.030 | 6.090 | 6.090 | 7,779 |
| 2025-08-20 | 6.110 | 6.180 | 6.060 | 6.110 | 6.110 | 7,107 |
| 2025-08-19 | 6.240 | 6.260 | 6.080 | 6.160 | 6.160 | 8,855 |
| 2025-08-18 | 6.180 | 6.290 | 6.130 | 6.260 | 6.260 | 6,424 |
| 2025-08-15 | 6.210 | 6.250 | 6.060 | 6.150 | 6.150 | 14,057 |
| 2025-08-14 | 6.280 | 6.350 | 6.190 | 6.250 | 6.250 | 9,267 |
| 2025-08-13 | 6.380 | 6.400 | 6.280 | 6.300 | 6.300 | 5,954 |
| 2025-08-12 | 6.300 | 6.550 | 6.140 | 6.450 | 6.450 | 11,347 |
| 2025-08-11 | 6.360 | 6.400 | 6.260 | 6.380 | 6.380 | 11,070 |
| 2025-08-08 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 7,679 |
| 2025-08-07 | 6.500 | 6.500 | 6.410 | 6.450 | 6.450 | 4,944 |
| 2025-08-06 | 6.340 | 6.490 | 6.340 | 6.450 | 6.450 | 4,869 |
| 2025-08-05 | 6.420 | 6.470 | 6.350 | 6.350 | 6.350 | 8,759 |
| 2025-08-04 | 6.540 | 6.590 | 6.400 | 6.450 | 6.450 | 11,756 |
| 2025-08-01 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 7,134 |
| 2025-07-31 | 6.590 | 6.710 | 6.540 | 6.570 | 6.570 | 5,217 |
| 2025-07-30 | 6.580 | 6.650 | 6.530 | 6.650 | 6.650 | 5,125 |
| 2025-07-29 | 6.690 | 6.690 | 6.560 | 6.570 | 6.570 | 6,481 |
| 2025-07-28 | 6.740 | 6.750 | 6.630 | 6.680 | 6.680 | 5,091 |
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.