FESA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 4,569 |
| 2025-07-24 | 6.810 | 6.820 | 6.700 | 6.790 | 6.790 | 4,078 |
| 2025-07-23 | 6.720 | 6.840 | 6.710 | 6.830 | 6.830 | 3,907 |
| 2025-07-22 | 6.700 | 6.940 | 6.700 | 6.850 | 6.850 | 4,687 |
| 2025-07-21 | 6.640 | 6.830 | 6.620 | 6.720 | 6.720 | 6,319 |
| 2025-07-18 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 10,268 |
| 2025-07-17 | 6.800 | 6.800 | 6.690 | 6.780 | 6.780 | 4,970 |
| 2025-07-16 | 6.860 | 6.860 | 6.670 | 6.780 | 6.780 | 8,097 |
| 2025-07-15 | 6.780 | 6.880 | 6.760 | 6.880 | 6.880 | 4,979 |
| 2025-07-14 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 6,537 |
| 2025-07-11 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 5,434 |
| 2025-07-10 | 6.760 | 7.030 | 6.710 | 6.800 | 6.800 | 5,742 |
| 2025-07-09 | 6.940 | 6.940 | 6.760 | 6.760 | 6.760 | 8,388 |
| 2025-07-08 | 6.950 | 6.950 | 6.850 | 6.930 | 6.930 | 6,168 |
| 2025-07-07 | 6.970 | 7.020 | 6.850 | 7.020 | 7.020 | 10,577 |
| 2025-07-04 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 6,939 |
| 2025-07-03 | 6.980 | 7.060 | 6.910 | 7.050 | 7.050 | 5,163 |
| 2025-07-02 | 7.070 | 7.130 | 6.880 | 6.960 | 6.960 | 6,740 |
| 2025-07-01 | 7.150 | 7.150 | 6.770 | 7.150 | 7.150 | 9,744 |
| 2025-06-30 | 6.800 | 6.900 | 6.770 | 6.900 | 6.900 | 8,054 |
| 2025-06-27 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 5,899 |
| 2025-06-26 | 6.890 | 6.890 | 6.650 | 6.890 | 6.890 | 5,544 |
| 2025-06-25 | 6.790 | 6.790 | 6.650 | 6.750 | 6.750 | 11,354 |
| 2025-06-24 | 6.840 | 6.890 | 6.730 | 6.820 | 6.820 | 8,226 |
| 2025-06-23 | 6.810 | 6.850 | 6.720 | 6.850 | 6.850 | 10,475 |
| 2025-06-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 20,241 |
| 2025-06-18 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 4,356 |
| 2025-06-17 | 7.170 | 7.170 | 7.010 | 7.030 | 7.030 | 5,369 |
| 2025-06-16 | 7.100 | 7.180 | 7.050 | 7.110 | 7.110 | 5,262 |
| 2025-06-13 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 4,277 |
| 2025-06-12 | 7.100 | 7.100 | 7.010 | 7.090 | 7.090 | 5,162 |
| 2025-06-11 | 7.050 | 7.110 | 7.000 | 7.030 | 7.030 | 4,486 |
| 2025-06-10 | 7.060 | 7.190 | 7.000 | 7.010 | 7.010 | 5,521 |
| 2025-06-09 | 7.140 | 7.140 | 6.910 | 7.060 | 7.060 | 6,967 |
| 2025-06-06 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 6,512 |
| 2025-06-05 | 7.000 | 7.100 | 6.960 | 7.070 | 7.070 | 5,579 |
| 2025-06-04 | 7.090 | 7.120 | 6.950 | 6.990 | 6.990 | 6,324 |
| 2025-06-03 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 6,469 |
| 2025-06-02 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 11,748 |
| 2025-05-30 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 9,664 |
| 2025-05-29 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 5,654 |
| 2025-05-28 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 7,468 |
| 2025-05-27 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 4,508 |
| 2025-05-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 6,466 |
| 2025-05-23 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 9,188 |
| 2025-05-22 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 9,799 |
| 2025-05-21 | 6.830 | 6.920 | 6.800 | 6.830 | 6.830 | 18,794 |
| 2025-05-20 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 12,318 |
| 2025-05-19 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 11,400 |
| 2025-05-16 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 11,301 |
| 2025-05-15 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 7,523 |
| 2025-05-14 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 9,340 |
| 2025-05-13 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 19,552 |
| 2025-05-12 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 9,378 |
| 2025-05-09 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2025-05-06 | 7.190 | 7.220 | 7.060 | 7.120 | 7.120 | 6,014 |
| 2025-05-05 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 9,845 |
| 2025-05-02 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 7,796 |
| 2025-04-30 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 6,928 |
| 2025-04-29 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 4,836 |
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.