FESA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 7.840 | 7.910 | 7.740 | 7.740 | 7.740 | 4,457 |
| 2025-01-27 | 7.670 | 7.920 | 7.670 | 7.840 | 7.840 | 4,903 |
| 2025-01-24 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 4,195 |
| 2025-01-23 | 7.770 | 7.900 | 7.600 | 7.600 | 7.600 | 6,069 |
| 2025-01-22 | 7.700 | 7.830 | 7.620 | 7.700 | 7.700 | 4,576 |
| 2025-01-21 | 7.680 | 7.720 | 7.610 | 7.620 | 7.620 | 4,288 |
| 2025-01-20 | 7.600 | 7.800 | 7.580 | 7.770 | 7.770 | 4,363 |
| 2025-01-17 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 4,700 |
| 2025-01-16 | 7.560 | 7.850 | 7.560 | 7.720 | 7.720 | 3,951 |
| 2025-01-15 | 7.500 | 7.860 | 7.500 | 7.720 | 7.720 | 5,068 |
| 2025-01-14 | 7.470 | 7.610 | 7.470 | 7.530 | 7.530 | 4,895 |
| 2025-01-13 | 7.500 | 7.700 | 7.460 | 7.510 | 7.510 | 7,638 |
| 2025-01-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 7,251 |
| 2025-01-09 | 7.650 | 7.890 | 7.580 | 7.760 | 7.760 | 5,255 |
| 2025-01-08 | 7.680 | 7.710 | 7.560 | 7.650 | 7.650 | 7,184 |
| 2025-01-07 | 7.650 | 7.880 | 7.640 | 7.740 | 7.740 | 6,440 |
| 2025-01-06 | 7.600 | 7.940 | 7.580 | 7.660 | 7.660 | 7,728 |
| 2025-01-03 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 11,855 |
| 2025-01-02 | 8.190 | 8.230 | 7.820 | 7.820 | 7.820 | 10,391 |
| 2024-12-30 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 9,236 |
| 2024-12-27 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 8,399 |
| 2024-12-26 | 8.050 | 8.200 | 7.990 | 8.200 | 8.200 | 7,350 |
| 2024-12-23 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 8,508 |
| 2024-12-20 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 8,478 |
| 2024-12-19 | 7.560 | 7.790 | 7.560 | 7.700 | 7.700 | 6,559 |
| 2024-12-18 | 7.860 | 7.860 | 7.440 | 7.630 | 7.630 | 14,479 |
| 2024-12-17 | 8.130 | 8.260 | 8.000 | 8.170 | 8.170 | 10,145 |
| 2024-12-16 | 8.200 | 8.340 | 8.120 | 8.210 | 8.210 | 10,493 |
| 2024-12-13 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 7,703 |
| 2024-12-12 | 8.390 | 8.450 | 7.970 | 8.160 | 8.160 | 10,371 |
| 2024-12-11 | 8.000 | 8.430 | 7.980 | 8.310 | 8.310 | 13,364 |
| 2024-12-10 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.