FESA4.SAFESA4.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.06 | $7.11 | $6.94 | $6.97 | 338,400 |
| 1/14/2026 | $6.88 | $7.07 | $6.78 | $7.06 | 1.98M |
| 1/13/2026 | $6.85 | $6.86 | $6.75 | $6.85 | 1.05M |
| 1/12/2026 | $6.84 | $6.88 | $6.82 | $6.85 | 650,000 |
| 1/9/2026 | $6.78 | $6.92 | $6.72 | $6.80 | 1.01M |
| 1/8/2026 | $6.83 | $6.83 | $6.71 | $6.75 | 498,400 |
| 1/7/2026 | $6.88 | $6.88 | $6.76 | $6.79 | 627,500 |
| 1/6/2026 | $6.82 | $6.90 | $6.80 | $6.88 | 516,200 |
| 1/5/2026 | $6.83 | $6.90 | $6.80 | $6.82 | 558,600 |
| 1/2/2026 | $6.93 | $6.95 | $6.80 | $6.80 | 856,200 |
| 12/30/2025 | $6.97 | $7.00 | $6.90 | $6.93 | 383,000 |
| 12/29/2025 | $7.00 | $7.02 | $6.86 | $6.90 | 471,300 |
| 12/26/2025 | $7.04 | $7.04 | $6.90 | $6.97 | 397,300 |
| 12/23/2025 | $6.92 | $7.07 | $6.92 | $6.98 | 908,700 |
| 12/22/2025 | $6.97 | $7.02 | $6.90 | $6.91 | 751,000 |
| 12/19/2025 | $7.04 | $7.04 | $6.91 | $6.93 | 600,600 |
| 12/18/2025 | $7.01 | $7.14 | $6.94 | $6.97 | 985,100 |
| 12/17/2025 | $7.05 | $7.09 | $6.94 | $7.02 | 582,100 |
| 12/16/2025 | $6.91 | $7.08 | $6.83 | $7.03 | 1.01M |
| 12/15/2025 | $6.92 | $6.98 | $6.92 | $6.94 | 461,500 |
| 12/12/2025 | $7.00 | $7.03 | $6.91 | $6.97 | 412,200 |
| 12/11/2025 | $6.98 | $7.03 | $6.84 | $6.96 | 684,900 |
| 12/10/2025 | $6.90 | $6.95 | $6.80 | $6.95 | 753,300 |
| 12/9/2025 | $6.80 | $6.90 | $6.70 | $6.83 | 549,600 |
| 12/8/2025 | $6.79 | $6.88 | $6.77 | $6.79 | 462,000 |
| 12/5/2025 | $7.00 | $7.03 | $6.75 | $6.76 | 1.12M |
| 12/4/2025 | $7.00 | $7.03 | $6.96 | $7.00 | 563,200 |
| 12/3/2025 | $6.97 | $7.10 | $6.97 | $6.98 | 630,300 |
| 12/2/2025 | $6.98 | $7.05 | $6.94 | $6.95 | 538,000 |
| 12/1/2025 | $7.19 | $7.19 | $6.92 | $6.97 | 1.67M |
| 11/28/2025 | $7.00 | $7.18 | $6.96 | $7.18 | 510,000 |
| 11/27/2025 | $7.04 | $7.07 | $6.94 | $7.00 | 514,000 |
| 11/26/2025 | $6.91 | $7.19 | $6.91 | $7.05 | 1.01M |
| 11/25/2025 | $6.90 | $6.98 | $6.88 | $6.89 | 499,300 |
| 11/24/2025 | $6.91 | $6.97 | $6.88 | $6.96 | 577,500 |
| 11/21/2025 | $6.90 | $6.93 | $6.78 | $6.90 | 555,700 |
| 11/19/2025 | $7.01 | $7.04 | $6.85 | $6.88 | 380,400 |
| 11/18/2025 | $7.01 | $7.10 | $6.99 | $7.01 | 458,600 |
| 11/17/2025 | $7.20 | $7.22 | $7.01 | $7.01 | 708,800 |
| 11/14/2025 | $7.29 | $7.34 | $7.15 | $7.15 | 712,100 |
| 11/13/2025 | $7.34 | $7.41 | $7.22 | $7.29 | 583,600 |
| 11/12/2025 | $7.35 | $7.42 | $7.33 | $7.36 | 324,500 |
| 11/11/2025 | $7.25 | $7.59 | $7.25 | $7.41 | 879,600 |
| 11/10/2025 | $7.45 | $7.45 | $7.24 | $7.33 | 679,800 |
| 11/7/2025 | $7.20 | $7.45 | $7.20 | $7.38 | 556,400 |
| 11/6/2025 | $7.64 | $7.64 | $7.23 | $7.26 | 1.39M |
| 11/5/2025 | $7.85 | $8.24 | $7.79 | $8.17 | 1.70M |
| 11/4/2025 | $7.89 | $7.96 | $7.76 | $7.80 | 1.04M |
| 11/3/2025 | $7.90 | $7.99 | $7.85 | $7.89 | 884,800 |
| 10/31/2025 | $7.60 | $7.88 | $7.59 | $7.85 | 1.72M |
| 10/30/2025 | $7.43 | $7.72 | $7.41 | $7.59 | 1.75M |
| 10/29/2025 | $7.01 | $7.16 | $7.00 | $7.06 | 396,300 |
| 10/28/2025 | $7.00 | $7.09 | $6.94 | $7.00 | 425,700 |
| 10/27/2025 | $6.79 | $7.10 | $6.79 | $7.03 | 781,300 |
| 10/24/2025 | $6.61 | $6.84 | $6.61 | $6.79 | 514,800 |
| 10/23/2025 | $6.73 | $6.73 | $6.60 | $6.61 | 209,700 |
| 10/22/2025 | $6.58 | $6.74 | $6.58 | $6.62 | 394,800 |
| 10/21/2025 | $6.63 | $6.65 | $6.57 | $6.57 | 258,900 |
| 10/20/2025 | $6.68 | $6.68 | $6.56 | $6.62 | 383,200 |
| 10/17/2025 | $6.52 | $6.69 | $6.50 | $6.63 | 357,900 |