FESA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.270 | 7.340 | 7.160 | 7.230 | 7.230 | 6,131 |
| 2025-04-25 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 5,207 |
| 2025-04-24 | 7.170 | 7.370 | 7.160 | 7.370 | 7.370 | 3,941 |
| 2025-04-23 | 7.240 | 7.350 | 7.160 | 7.200 | 7.200 | 5,187 |
| 2025-04-22 | 7.190 | 7.350 | 7.110 | 7.240 | 7.240 | 6,087 |
| 2025-04-17 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 4,317 |
| 2025-04-16 | 7.190 | 7.250 | 7.080 | 7.180 | 7.180 | 5,141 |
| 2025-04-15 | 7.100 | 7.260 | 7.080 | 7.200 | 7.200 | 5,533 |
| 2025-04-14 | 7.100 | 7.270 | 7.050 | 7.230 | 7.230 | 6,157 |
| 2025-04-11 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 5,476 |
| 2025-04-10 | 7.100 | 7.150 | 6.800 | 6.900 | 6.900 | 9,034 |
| 2025-04-09 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 9,722 |
| 2025-04-08 | 6.950 | 7.100 | 6.650 | 6.790 | 6.790 | 20,489 |
| 2025-04-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 16,510 |
| 2025-04-04 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 22,953 |
| 2025-04-03 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 10,056 |
| 2025-04-02 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 11,798 |
| 2025-04-01 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 6,633 |
| 2025-03-31 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 11,060 |
| 2025-03-28 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 15,913 |
| 2025-03-27 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 4,263 |
| 2025-03-26 | 7.670 | 7.740 | 7.530 | 7.530 | 7.530 | 4,400 |
| 2025-03-25 | 7.690 | 7.780 | 7.570 | 7.570 | 7.570 | 4,960 |
| 2025-03-24 | 7.750 | 7.750 | 7.620 | 7.720 | 7.720 | 5,164 |
| 2025-03-21 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 6,569 |
| 2025-03-20 | 7.760 | 7.880 | 7.760 | 7.760 | 7.760 | 4,890 |
| 2025-03-19 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 4,166 |
| 2025-03-18 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 4,169 |
| 2025-03-17 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 4,932 |
| 2025-03-14 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 7,799 |
| 2025-03-13 | 7.490 | 7.770 | 7.460 | 7.610 | 7.610 | 4,449 |
| 2025-03-12 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 5,426 |
| 2025-03-11 | 7.730 | 7.730 | 7.510 | 7.510 | 7.510 | 4,319 |
| 2025-03-10 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 7,790 |
| 2025-03-07 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 6,284 |
| 2025-03-06 | 7.590 | 7.660 | 7.500 | 7.660 | 7.660 | 5,471 |
| 2025-03-05 | 7.460 | 7.760 | 7.430 | 7.760 | 7.760 | 3,798 |
| 2025-02-28 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 7,693 |
| 2025-02-27 | 7.530 | 7.630 | 7.460 | 7.500 | 7.500 | 5,257 |
| 2025-02-26 | 7.680 | 7.680 | 7.530 | 7.610 | 7.610 | 4,124 |
| 2025-02-25 | 7.650 | 7.650 | 7.530 | 7.530 | 7.530 | 4,653 |
| 2025-02-24 | 7.820 | 7.820 | 7.560 | 7.560 | 7.560 | 5,144 |
| 2025-02-21 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 5,662 |
| 2025-02-20 | 7.870 | 7.970 | 7.790 | 7.880 | 7.880 | 3,316 |
| 2025-02-19 | 7.840 | 8.000 | 7.790 | 7.840 | 7.840 | 3,955 |
| 2025-02-18 | 7.930 | 8.000 | 7.830 | 7.850 | 7.850 | 4,193 |
| 2025-02-17 | 7.790 | 7.980 | 7.790 | 7.850 | 7.850 | 4,663 |
| 2025-02-14 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 4,514 |
| 2025-02-13 | 7.610 | 7.730 | 7.600 | 7.730 | 7.730 | 2,579 |
| 2025-02-12 | 7.780 | 7.780 | 7.590 | 7.620 | 7.620 | 5,382 |
| 2025-02-11 | 7.750 | 7.820 | 7.650 | 7.790 | 7.790 | 4,576 |
| 2025-02-10 | 7.700 | 7.750 | 7.640 | 7.670 | 7.670 | 4,021 |
| 2025-02-07 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 6,781 |
| 2025-02-06 | 7.660 | 7.800 | 7.660 | 7.790 | 7.790 | 4,156 |
| 2025-02-05 | 7.850 | 7.850 | 7.650 | 7.660 | 7.660 | 6,447 |
| 2025-02-04 | 7.710 | 7.860 | 7.700 | 7.830 | 7.830 | 4,881 |
| 2025-02-03 | 7.790 | 7.820 | 7.710 | 7.820 | 7.820 | 8,074 |
| 2025-01-31 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 6,700 |
| 2025-01-30 | 7.790 | 8.110 | 7.790 | 8.010 | 8.010 | 6,687 |
| 2025-01-29 | 7.790 | 7.890 | 7.710 | 7.850 | 7.850 | 5,243 |
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.