Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
FESA4F - FERBASA - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 5,72 | 5,60 | -3,78% | 5,56 | 5,79 | 5,67 | 5,60 | 5,63 | 683 | 7.343.194 |
| 3/9/2026 | 5,71 | 5,82 | +2,11% | 5,67 | 5,88 | 5,78 | 5,75 | 5,82 | 790 | 7.493.972 |
| 2/9/2026 | 5,39 | 5,70 | +5,56% | 5,34 | 5,70 | 5,57 | 5,63 | 5,70 | 687 | 6.508.177 |
| 1/9/2026 | 5,20 | 5,40 | +4,85% | 5,08 | 5,40 | 5,27 | 5,39 | 5,40 | 789 | 7.289.420 |
| 31/8/2026 | 5,27 | 5,15 | -1,34% | 5,06 | 5,27 | 5,12 | 5,12 | 5,15 | 1.135 | 10.618.491 |
| 28/8/2026 | 5,33 | 5,22 | -2,25% | 5,16 | 5,33 | 5,21 | 5,21 | 5,22 | 663 | 5.652.801 |
| 27/8/2026 | 5,20 | 5,34 | +2,10% | 5,14 | 5,34 | 5,26 | 5,26 | 5,34 | 506 | 4.633.144 |
| 26/8/2026 | 5,23 | 5,23 | +0,58% | 5,15 | 5,32 | 5,22 | 5,16 | 5,23 | 641 | 5.884.064 |
| 25/8/2026 | 5,18 | 5,20 | +1,36% | 5,07 | 5,24 | 5,17 | 5,18 | 5,20 | 512 | 4.971.278 |
| 24/8/2026 | 5,03 | 5,13 | +1,79% | 5,00 | 5,22 | 5,11 | 5,10 | 5,13 | 560 | 5.236.958 |
| 21/8/2026 | 4,84 | 5,04 | +2,44% | 4,81 | 5,04 | 4,97 | 4,99 | 5,04 | 566 | 5.270.263 |
| 20/8/2026 | 4,90 | 4,92 | -0,20% | 4,81 | 4,95 | 4,86 | 4,88 | 4,92 | 839 | 7.111.575 |
| 19/8/2026 | 4,93 | 4,93 | +1,02% | 4,84 | 5,01 | 4,89 | 4,87 | 4,93 | 902 | 7.147.520 |
| 18/8/2026 | 4,94 | 4,88 | -2,01% | 4,88 | 5,00 | 4,92 | 4,88 | 4,94 | 738 | 6.028.661 |
| 17/8/2026 | 4,85 | 4,98 | +3,11% | 4,80 | 5,02 | 4,92 | 4,98 | 4,99 | 829 | 7.751.098 |
| 14/8/2026 | 5,06 | 4,83 | -3,78% | 4,76 | 5,06 | 4,86 | 4,83 | 4,86 | 1.789 | 13.662.630 |
| 13/8/2026 | 5,08 | 5,02 | -1,38% | 4,91 | 5,13 | 4,98 | 4,98 | 5,02 | 1.786 | 13.869.397 |
| 12/8/2026 | 5,15 | 5,09 | -1,36% | 5,01 | 5,28 | 5,12 | 5,07 | 5,13 | 1.144 | 9.268.902 |
| 11/8/2026 | 5,61 | 5,16 | -9,15% | 5,06 | 5,61 | 5,25 | 5,10 | 5,45 | 3.536 | 27.187.016 |
| 10/8/2026 | 5,77 | 5,68 | -2,57% | 5,57 | 5,77 | 5,62 | 5,60 | 5,68 | 1.427 | 10.620.950 |
| 7/8/2026 | 5,74 | 5,83 | +2,10% | 5,61 | 5,83 | 5,67 | 5,70 | 5,83 | 1.449 | 11.661.015 |
| 6/8/2026 | 6,00 | 5,71 | -4,03% | 5,70 | 6,00 | 5,77 | 5,71 | 5,72 | 2.149 | 19.472.640 |
| 5/8/2026 | 6,18 | 5,95 | -4,19% | 5,95 | 6,18 | 6,04 | 5,95 | 6,02 | 951 | 7.738.300 |
| 4/8/2026 | 6,10 | 6,21 | +1,64% | 6,10 | 6,30 | 6,17 | 6,16 | 6,21 | 473 | 4.473.314 |
| 3/8/2026 | 6,12 | 6,11 | +0,33% | 5,99 | 6,26 | 6,06 | 6,11 | 6,15 | 740 | 6.562.786 |
| 31/7/2026 | 6,05 | 6,09 | +1,16% | 5,99 | 6,40 | 6,06 | 6,08 | 6,09 | 492 | 4.787.486 |
| 30/7/2026 | 6,01 | 6,02 | -0,17% | 5,95 | 6,30 | 6,05 | 6,02 | 6,11 | 385 | 3.724.544 |
| 29/7/2026 | 6,12 | 6,03 | -0,99% | 5,92 | 6,12 | 5,97 | 6,02 | 6,03 | 607 | 5.590.189 |
| 28/7/2026 | 6,06 | 6,09 | +0,83% | 6,01 | 6,12 | 6,05 | 6,05 | 6,09 | 311 | 3.318.459 |
| 27/7/2026 | 6,05 | 6,04 | +0,17% | 5,98 | 6,06 | 6,02 | 6,00 | 6,04 | 498 | 3.874.425 |
| 24/7/2026 | 6,07 | 6,03 | 0,00% | 5,97 | 6,07 | 6,01 | 6,02 | 6,03 | 453 | 4.617.454 |
| 23/7/2026 | 6,15 | 6,03 | -1,47% | 6,01 | 6,19 | 6,08 | 6,03 | 6,05 | 468 | 4.232.410 |
| 22/7/2026 | 5,95 | 6,12 | +3,73% | 5,94 | 6,15 | 6,08 | 6,12 | 6,14 | 433 | 4.163.058 |
| 21/7/2026 | 5,93 | 5,90 | -1,50% | 5,87 | 5,99 | 5,92 | 5,90 | 5,93 | 584 | 5.032.205 |
| 20/7/2026 | 5,95 | 5,99 | +1,70% | 5,88 | 5,99 | 5,92 | 5,93 | 5,99 | 519 | 4.416.293 |
| 17/7/2026 | 5,92 | 5,89 | +0,51% | 5,83 | 5,96 | 5,89 | 5,89 | 5,95 | 561 | 5.520.278 |
| 16/7/2026 | 5,98 | 5,86 | -2,33% | 5,84 | 5,99 | 5,87 | 5,86 | 5,88 | 955 | 8.003.884 |
| 15/7/2026 | 5,98 | 6,00 | +0,84% | 5,91 | 6,04 | 5,95 | 5,94 | 6,00 | 685 | 7.068.295 |
| 14/7/2026 | 5,96 | 5,95 | +0,51% | 5,90 | 6,03 | 5,93 | 5,95 | 6,01 | 641 | 5.497.036 |
| 13/7/2026 | 6,08 | 5,92 | -1,82% | 5,90 | 6,10 | 5,96 | 5,92 | 5,96 | 967 | 8.450.974 |
| 10/7/2026 | 5,90 | 6,03 | +3,25% | 5,85 | 6,10 | 5,96 | 6,03 | 6,10 | 604 | 5.828.041 |
| 9/7/2026 | 5,84 | 5,84 | +0,69% | 5,77 | 5,92 | 5,83 | 5,84 | 5,92 | 662 | 4.914.205 |
| 8/7/2026 | 5,85 | 5,80 | -0,68% | 5,70 | 5,86 | 5,75 | 5,80 | 5,82 | 1.147 | 8.852.979 |
| 7/7/2026 | 5,90 | 5,84 | -2,18% | 5,77 | 5,90 | 5,83 | 5,79 | 5,85 | 1.815 | 15.148.722 |
| 6/7/2026 | 5,95 | 5,97 | +1,19% | 5,87 | 5,98 | 5,90 | 5,90 | 5,99 | 1.093 | 8.584.654 |
| 3/7/2026 | 5,98 | 5,90 | -1,17% | 5,89 | 5,98 | 5,91 | 5,90 | 5,97 | 728 | 6.692.055 |
| 2/7/2026 | 5,99 | 5,97 | -0,17% | 5,87 | 6,00 | 5,91 | 5,96 | 5,97 | 949 | 7.995.858 |
| 1/7/2026 | 5,97 | 5,98 | +1,18% | 5,84 | 5,99 | 5,92 | 5,96 | 5,98 | 1.080 | 10.123.519 |
| 30/6/2026 | 6,01 | 5,91 | -2,15% | 5,87 | 6,02 | 5,91 | 5,91 | 5,93 | 1.895 | 17.428.862 |
| 29/6/2026 | 6,15 | 6,04 | -1,47% | 5,97 | 6,15 | 6,02 | 6,01 | 6,04 | 1.122 | 10.106.856 |
| 26/6/2026 | 6,10 | 6,13 | +1,66% | 6,01 | 6,17 | 6,10 | 6,09 | 6,13 | 587 | 5.234.958 |
| 25/6/2026 | 6,10 | 6,03 | +0,17% | 6,02 | 6,14 | 6,07 | 6,03 | 6,09 | 611 | 5.487.770 |
| 24/6/2026 | 6,10 | 6,02 | -1,95% | 5,99 | 6,12 | 6,03 | 6,02 | 6,08 | 1.065 | 8.804.079 |
| 23/6/2026 | 6,14 | 6,14 | +1,15% | 6,02 | 6,17 | 6,08 | 6,08 | 6,14 | 824 | 8.199.814 |
| 22/6/2026 | 6,33 | 6,07 | -3,34% | 6,05 | 6,33 | 6,10 | 6,07 | 6,18 | 807 | 7.705.338 |
| 19/6/2026 | 6,08 | 6,28 | +2,95% | 6,01 | 6,28 | 6,06 | 6,06 | 6,29 | 727 | 5.659.243 |
| 18/6/2026 | 6,20 | 6,10 | -2,40% | 6,07 | 6,20 | 6,12 | 6,10 | 6,16 | 760 | 7.135.702 |
| 17/6/2026 | 6,25 | 6,25 | +0,32% | 6,17 | 6,36 | 6,27 | 6,19 | 6,25 | 435 | 4.902.465 |
| 16/6/2026 | 6,31 | 6,23 | -1,42% | 6,17 | 6,31 | 6,22 | 6,20 | 6,23 | 668 | 6.292.417 |
| 15/6/2026 | 6,30 | 6,32 | +1,12% | 6,24 | 6,39 | 6,32 | 6,25 | 6,32 | 581 | 5.557.677 |
| 12/6/2026 | 6,26 | 6,25 | +1,63% | 6,16 | 6,34 | 6,25 | 6,20 | 6,25 | 959 | 9.831.296 |
| 11/6/2026 | 5,99 | 6,15 | +2,16% | 5,99 | 6,21 | 6,10 | 6,15 | 6,20 | 688 | 5.633.281 |
| 10/6/2026 | 6,08 | 6,02 | -1,15% | 5,97 | 6,08 | 6,02 | 6,02 | 6,06 | 1.408 | 11.925.695 |
| 9/6/2026 | 6,22 | 6,09 | -0,98% | 6,06 | 6,22 | 6,11 | 6,09 | 6,18 | 1.087 | 8.985.525 |
| 8/6/2026 | 6,28 | 6,15 | -2,23% | 6,13 | 6,28 | 6,17 | 6,15 | 6,23 | 817 | 7.664.269 |
| 5/6/2026 | 6,28 | 6,29 | +1,29% | 6,11 | 6,29 | 6,21 | 6,29 | 6,44 | 660 | 7.709.369 |
| 3/6/2026 | 6,50 | 6,21 | -2,97% | 6,11 | 6,50 | 6,21 | 6,21 | 6,22 | 1.152 | 11.115.658 |
| 2/6/2026 | 6,22 | 6,40 | +4,07% | 6,13 | 6,49 | 6,29 | 6,40 | 6,45 | 693 | 6.631.045 |
| 1/6/2026 | 6,27 | 6,15 | -0,97% | 6,14 | 6,28 | 6,18 | 6,15 | 6,20 | 2.126 | 9.897.531 |
| 29/5/2026 | 6,24 | 6,21 | +0,98% | 6,11 | 6,25 | 6,16 | 6,18 | 6,21 | 850 | 8.177.067 |
| 28/5/2026 | 6,18 | 6,15 | +0,49% | 6,13 | 6,25 | 6,18 | 6,15 | 6,25 | 541 | 5.007.812 |
| 27/5/2026 | 6,21 | 6,12 | -0,65% | 6,12 | 6,29 | 6,17 | 6,12 | 6,15 | 735 | 7.364.632 |
| 26/5/2026 | 6,19 | 6,16 | -2,99% | 6,07 | 6,31 | 6,12 | 6,16 | 6,20 | 886 | 7.918.443 |
| 25/5/2026 | 6,17 | 6,35 | +3,42% | 6,09 | 6,35 | 6,14 | 6,19 | 6,35 | 966 | 8.959.769 |
| 22/5/2026 | 6,24 | 6,14 | -0,49% | 6,08 | 6,29 | 6,14 | 6,14 | 6,19 | 876 | 8.562.356 |
| 21/5/2026 | 6,26 | 6,17 | -0,48% | 6,07 | 6,26 | 6,13 | 6,17 | 6,25 | 1.391 | 11.670.596 |
| 20/5/2026 | 6,22 | 6,20 | +0,98% | 6,17 | 6,34 | 6,27 | 6,20 | 6,31 | 819 | 8.817.418 |
| 19/5/2026 | 6,44 | 6,14 | -4,06% | 6,13 | 6,44 | 6,21 | 6,14 | 6,22 | 1.573 | 14.805.075 |
| 18/5/2026 | 6,58 | 6,40 | -1,69% | 6,30 | 6,59 | 6,41 | 6,39 | 6,40 | 1.018 | 9.919.001 |
| 15/5/2026 | 6,40 | 6,51 | +2,52% | 6,24 | 6,59 | 6,46 | 6,51 | 6,53 | 950 | 9.060.998 |
| 14/5/2026 | 6,40 | 6,35 | +1,76% | 6,24 | 6,46 | 6,37 | 6,35 | 6,39 | 724 | 7.787.954 |
| 13/5/2026 | 6,54 | 6,24 | -5,45% | 6,15 | 6,57 | 6,30 | 6,24 | 6,30 | 2.164 | 21.957.943 |
| 12/5/2026 | 7,25 | 6,60 | -9,96% | 6,44 | 7,25 | 6,71 | 6,56 | 6,60 | 3.283 | 32.067.143 |
| 11/5/2026 | 7,37 | 7,33 | +0,55% | 7,24 | 7,41 | 7,30 | 7,27 | 7,33 | 801 | 7.694.479 |
| 8/5/2026 | 7,41 | 7,29 | -1,35% | 7,29 | 7,44 | 7,34 | 7,29 | 7,31 | 677 | 6.947.379 |
| 7/5/2026 | 7,78 | 7,39 | -4,27% | 7,32 | 7,85 | 7,47 | 7,36 | 7,39 | 1.168 | 11.307.084 |
| 6/5/2026 | 7,64 | 7,72 | +1,85% | 7,61 | 7,82 | 7,74 | 7,72 | 7,76 | 426 | 5.394.860 |
| 5/5/2026 | 7,67 | 7,58 | -0,13% | 7,48 | 7,73 | 7,53 | 7,57 | 7,58 | 562 | 6.023.227 |
| 4/5/2026 | 7,70 | 7,59 | -1,81% | 7,49 | 7,76 | 7,58 | 7,56 | 7,59 | 2.100 | 11.313.907 |
| 30/4/2026 | 7,78 | 7,73 | +1,18% | 7,66 | 7,79 | 7,73 | 7,73 | 7,79 | 462 | 5.866.738 |
| 29/4/2026 | 7,87 | 7,64 | -2,05% | 7,63 | 7,87 | 7,73 | 7,64 | 7,65 | 562 | 6.114.249 |
| 28/4/2026 | 7,90 | 7,80 | -1,02% | 7,70 | 7,92 | 7,78 | 7,80 | 7,86 | 598 | 7.567.563 |
| 27/4/2026 | 8,18 | 7,88 | -2,72% | 7,83 | 8,21 | 8,00 | 7,84 | 7,88 | 988 | 9.370.926 |
| 24/4/2026 | 8,28 | 8,10 | -0,86% | 8,10 | 8,29 | 8,15 | 8,10 | 8,20 | 453 | 6.956.777 |
| 23/4/2026 | 8,25 | 8,17 | +0,25% | 8,11 | 8,27 | 8,20 | 8,17 | 8,21 | 418 | 6.411.450 |
| 22/4/2026 | 8,28 | 8,15 | -0,12% | 8,13 | 8,37 | 8,20 | 8,15 | 8,22 | 597 | 10.559.800 |
| 20/4/2026 | 8,22 | 8,16 | -0,49% | 8,06 | 8,22 | 8,13 | 8,16 | 8,21 | 286 | 4.021.832 |
| 17/4/2026 | 8,17 | 8,20 | +1,36% | 8,09 | 8,28 | 8,18 | 8,14 | 8,20 | 237 | 3.125.272 |
| 16/4/2026 | 8,19 | 8,09 | -0,74% | 8,00 | 8,24 | 8,12 | 8,05 | 8,09 | 258 | 4.024.758 |
| 15/4/2026 | 8,40 | 8,15 | -3,32% | 8,09 | 8,40 | 8,19 | 8,12 | 8,15 | 378 | 4.530.005 |
| 14/4/2026 | 8,43 | 8,43 | +1,20% | 8,38 | 8,57 | 8,44 | 8,40 | 8,43 | 218 | 2.980.282 |
| 13/4/2026 | 8,37 | 8,33 | +0,12% | 8,25 | 8,40 | 8,34 | 8,33 | 8,41 | 273 | 4.229.313 |
| 10/4/2026 | 8,43 | 8,32 | -0,48% | 8,32 | 8,67 | 8,49 | 8,32 | 8,35 | 389 | 5.828.781 |
| 9/4/2026 | 8,29 | 8,36 | +1,95% | 8,20 | 8,50 | 8,32 | 8,36 | 8,39 | 326 | 4.909.112 |
| 8/4/2026 | 8,16 | 8,20 | +1,86% | 8,16 | 8,30 | 8,24 | 8,19 | 8,29 | 319 | 5.322.642 |
| 7/4/2026 | 7,90 | 8,05 | +1,13% | 7,90 | 8,07 | 7,98 | 7,98 | 8,05 | 267 | 3.957.120 |
| 6/4/2026 | 8,30 | 7,96 | -5,13% | 7,95 | 8,34 | 8,07 | 7,96 | 8,02 | 525 | 6.223.289 |
| 2/4/2026 | 8,39 | 8,39 | -0,71% | 8,15 | 8,39 | 8,28 | 8,27 | 8,39 | 375 | 4.638.810 |
| 1/4/2026 | 8,20 | 8,45 | +4,19% | 8,20 | 8,51 | 8,42 | 8,35 | 8,45 | 1.467 | 8.296.636 |
| 31/3/2026 | 7,90 | 8,11 | +2,66% | 7,90 | 8,20 | 8,05 | 8,11 | 8,18 | 398 | 4.685.608 |
| 30/3/2026 | 7,68 | 7,90 | +3,40% | 7,68 | 7,90 | 7,83 | 7,87 | 7,90 | 281 | 4.224.681 |
| 27/3/2026 | 7,76 | 7,64 | -1,80% | 7,64 | 7,78 | 7,69 | 7,64 | 7,67 | 224 | 2.662.522 |
| 26/3/2026 | 7,88 | 7,78 | -1,52% | 7,73 | 8,04 | 7,84 | 7,73 | 7,78 | 319 | 3.796.593 |
| 25/3/2026 | 7,66 | 7,90 | +4,36% | 7,63 | 7,90 | 7,76 | 7,87 | 7,90 | 405 | 4.702.473 |
| 24/3/2026 | 7,59 | 7,57 | -0,39% | 7,43 | 7,66 | 7,54 | 7,57 | 7,64 | 268 | 3.521.164 |
| 23/3/2026 | 7,27 | 7,60 | +5,41% | 7,22 | 7,60 | 7,41 | 7,60 | 7,61 | 359 | 4.273.735 |
| 20/3/2026 | 7,34 | 7,21 | -1,64% | 7,10 | 7,35 | 7,20 | 7,15 | 7,21 | 509 | 4.972.697 |
| 19/3/2026 | 7,26 | 7,33 | +0,41% | 7,07 | 7,33 | 7,17 | 7,30 | 7,33 | 593 | 6.578.344 |
| 18/3/2026 | 7,46 | 7,30 | -0,82% | 7,20 | 7,46 | 7,30 | 7,26 | 7,30 | 761 | 7.241.966 |
| 17/3/2026 | 7,49 | 7,36 | -2,13% | 7,36 | 7,72 | 7,48 | 7,36 | 7,45 | 502 | 5.284.659 |
| 16/3/2026 | 7,41 | 7,52 | 0,00% | 7,37 | 7,58 | 7,45 | 7,40 | 7,52 | 438 | 4.382.521 |
| 13/3/2026 | 7,58 | 7,52 | +0,80% | 7,40 | 7,62 | 7,49 | 7,42 | 7,52 | 489 | 5.170.361 |
| 12/3/2026 | 7,59 | 7,46 | -2,23% | 7,43 | 7,62 | 7,49 | 7,46 | 7,55 | 536 | 5.739.418 |
| 11/3/2026 | 7,69 | 7,63 | -0,78% | 7,59 | 7,76 | 7,68 | 7,62 | 7,71 | 370 | 4.503.868 |
| 10/3/2026 | 7,56 | 7,69 | +1,72% | 7,55 | 7,79 | 7,68 | 7,68 | 7,70 | 360 | 4.945.141 |
| 9/3/2026 | 7,71 | 7,56 | -2,33% | 7,32 | 7,71 | 7,46 | 7,55 | 7,56 | 1.016 | 10.867.813 |
| 6/3/2026 | 7,84 | 7,74 | -1,15% | 7,71 | 7,91 | 7,78 | 7,78 | 7,79 | 615 | 7.168.304 |
| 5/3/2026 | 7,87 | 7,83 | -0,51% | 7,74 | 7,99 | 7,84 | 7,82 | 7,86 | 652 | 8.109.789 |