FASA S.A. FASA3
BMFBOVESPA · Brazil · Commercial Services
BRL 0.25000.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 0.25 | 0.00% | BRL 0.27 | BRL 0.29 | BRL 0.25 | 79.20K |
| 2026-09-29 | BRL 0.25 | -7.41% | BRL 0.27 | BRL 0.29 | BRL 0.24 | 212.90K |
| 2026-09-28 | BRL 0.27 | -12.90% | BRL 0.32 | BRL 0.32 | BRL 0.27 | 69.40K |
| 2026-09-25 | BRL 0.31 | 0.00% | BRL 0.31 | BRL 0.32 | BRL 0.29 | 33.50K |
| 2026-09-24 | BRL 0.31 | +6.90% | BRL 0.29 | BRL 0.31 | BRL 0.29 | 9.70K |
| 2026-09-23 | BRL 0.29 | -6.45% | BRL 0.31 | BRL 0.33 | BRL 0.28 | 95.40K |
| 2026-09-22 | BRL 0.31 | 0.00% | BRL 0.32 | BRL 0.34 | BRL 0.31 | 122.60K |
| 2026-09-21 | BRL 0.31 | +6.90% | BRL 0.29 | BRL 0.33 | BRL 0.29 | 110.30K |
| 2026-09-18 | BRL 0.29 | -14.71% | BRL 0.34 | BRL 0.34 | BRL 0.27 | 145.00K |
| 2026-09-17 | BRL 0.34 | -8.11% | BRL 0.42 | BRL 0.42 | BRL 0.34 | 201.30K |
| 2026-09-16 | BRL 0.37 | +12.12% | BRL 0.42 | BRL 0.48 | BRL 0.32 | 616.40K |
| 2026-09-15 | BRL 0.33 | +32.00% | BRL 0.26 | BRL 0.52 | BRL 0.26 | 780.90K |
| 2026-09-14 | BRL 0.25 | +19.05% | BRL 0.22 | BRL 0.27 | BRL 0.21 | 499.00K |
| 2026-09-11 | BRL 0.21 | +16.67% | BRL 0.19 | BRL 0.23 | BRL 0.18 | 167.90K |
| 2026-09-10 | BRL 0.18 | 0.00% | BRL 0.19 | BRL 0.19 | BRL 0.18 | 14.90K |
| 2026-09-09 | BRL 0.18 | 0.00% | BRL 0.19 | BRL 0.19 | BRL 0.18 | 13.10K |
| 2026-09-08 | BRL 0.18 | 0.00% | BRL 0.19 | BRL 0.20 | BRL 0.18 | 10.90K |
| 2026-09-04 | BRL 0.18 | -5.26% | BRL 0.19 | BRL 0.20 | BRL 0.18 | 40.30K |
| 2026-09-03 | BRL 0.19 | +5.56% | BRL 0.19 | BRL 0.20 | BRL 0.18 | 79.20K |
| 2026-09-02 | BRL 0.18 | -10.00% | BRL 0.21 | BRL 0.21 | BRL 0.18 | 18.60K |
| 2026-09-01 | BRL 0.20 | +5.26% | BRL 0.19 | BRL 0.20 | BRL 0.19 | 1.30K |
| 2026-08-31 | BRL 0.19 | 0.00% | BRL 0.19 | BRL 0.19 | BRL 0.19 | 0 |
| 2026-08-28 | BRL 0.19 | 0.00% | BRL 0.18 | BRL 0.19 | BRL 0.18 | 8.10K |
| 2026-08-27 | BRL 0.19 | 0.00% | BRL 0.20 | BRL 0.20 | BRL 0.19 | 11.70K |
| 2026-08-26 | BRL 0.19 | -5.00% | BRL 0.19 | BRL 0.20 | BRL 0.19 | 2.80K |
| 2026-08-25 | BRL 0.20 | +5.26% | BRL 0.20 | BRL 0.20 | BRL 0.19 | 3.20K |
| 2026-08-24 | BRL 0.19 | -5.00% | BRL 0.20 | BRL 0.20 | BRL 0.19 | 8.20K |
| 2026-08-21 | BRL 0.20 | 0.00% | BRL 0.19 | BRL 0.20 | BRL 0.19 | 5.00K |
| 2026-08-20 | BRL 0.20 | +5.26% | BRL 0.20 | BRL 0.20 | BRL 0.19 | 23.00K |
| 2026-08-19 | BRL 0.19 | -5.00% | BRL 0.20 | BRL 0.20 | BRL 0.19 | 4.90K |
| 2026-08-18 | BRL 0.20 | +5.26% | BRL 0.19 | BRL 0.20 | BRL 0.19 | 7.30K |
| 2026-08-17 | BRL 0.19 | 0.00% | BRL 0.19 | BRL 0.20 | BRL 0.19 | 9.80K |
| 2026-08-14 | BRL 0.19 | -5.00% | BRL 0.19 | BRL 0.20 | BRL 0.19 | 30.30K |
| 2026-08-13 | BRL 0.20 | 0.00% | BRL 0.20 | BRL 0.21 | BRL 0.19 | 7.10K |
| 2026-08-12 | BRL 0.20 | +5.26% | BRL 0.20 | BRL 0.20 | BRL 0.19 | 12.20K |
| 2026-08-11 | BRL 0.19 | -5.00% | BRL 0.19 | BRL 0.20 | BRL 0.19 | 3.20K |
| 2026-08-10 | BRL 0.20 | 0.00% | BRL 0.21 | BRL 0.21 | BRL 0.19 | 8.00K |
| 2026-08-07 | BRL 0.20 | 0.00% | BRL 0.21 | BRL 0.21 | BRL 0.19 | 12.30K |
| 2026-08-06 | BRL 0.20 | 0.00% | BRL 0.19 | BRL 0.20 | BRL 0.19 | 8.30K |
| 2026-08-05 | BRL 0.20 | -4.76% | BRL 0.20 | BRL 0.21 | BRL 0.19 | 12.50K |
| 2026-08-04 | BRL 0.21 | +5.00% | BRL 0.21 | BRL 0.21 | BRL 0.20 | 4.00K |
| 2026-08-03 | BRL 0.20 | 0.00% | BRL 0.20 | BRL 0.21 | BRL 0.20 | 12.80K |
| 2026-07-31 | BRL 0.20 | 0.00% | BRL 0.20 | BRL 0.21 | BRL 0.20 | 12.40K |
| 2026-07-30 | BRL 0.20 | -4.76% | BRL 0.21 | BRL 0.21 | BRL 0.20 | 12.50K |
| 2026-07-29 | BRL 0.21 | +5.00% | BRL 0.21 | BRL 0.21 | BRL 0.20 | 1.00K |
| 2026-07-28 | BRL 0.20 | 0.00% | BRL 0.20 | BRL 0.21 | BRL 0.20 | 8.70K |
| 2026-07-27 | BRL 0.20 | 0.00% | BRL 0.21 | BRL 0.21 | BRL 0.20 | 25.70K |
| 2026-07-24 | BRL 0.20 | 0.00% | BRL 0.20 | BRL 0.21 | BRL 0.20 | 14.60K |
| 2026-07-23 | BRL 0.20 | 0.00% | BRL 0.21 | BRL 0.21 | BRL 0.20 | 6.60K |
| 2026-07-22 | BRL 0.20 | 0.00% | BRL 0.20 | BRL 0.21 | BRL 0.20 | 21.50K |
| 2026-07-21 | BRL 0.20 | 0.00% | BRL 0.21 | BRL 0.21 | BRL 0.20 | 12.30K |
| 2026-07-20 | BRL 0.20 | -4.76% | BRL 0.20 | BRL 0.21 | BRL 0.20 | 16.70K |
| 2026-07-17 | BRL 0.21 | 0.00% | BRL 0.21 | BRL 0.23 | BRL 0.21 | 7.10K |
| 2026-07-16 | BRL 0.21 | +5.00% | BRL 0.21 | BRL 0.24 | BRL 0.21 | 34.30K |
| 2026-07-15 | BRL 0.20 | 0.00% | BRL 0.21 | BRL 0.21 | BRL 0.20 | 2.50K |
| 2026-07-14 | BRL 0.20 | -4.76% | BRL 0.21 | BRL 0.21 | BRL 0.20 | 28.80K |
| 2026-07-13 | BRL 0.21 | 0.00% | BRL 0.22 | BRL 0.22 | BRL 0.20 | 12.70K |
| 2026-07-10 | BRL 0.21 | +5.00% | BRL 0.20 | BRL 0.21 | BRL 0.20 | 7.60K |
| 2026-07-09 | BRL 0.20 | -4.76% | BRL 0.21 | BRL 0.22 | BRL 0.20 | 194.00K |
| 2026-07-08 | BRL 0.21 | -8.70% | BRL 0.23 | BRL 0.24 | BRL 0.21 | 33.10K |
| 2026-07-07 | BRL 0.23 | -8.00% | BRL 0.25 | BRL 0.25 | BRL 0.22 | 24.10K |
| 2026-07-06 | BRL 0.25 | +8.70% | BRL 0.24 | BRL 0.25 | BRL 0.21 | 15.00K |
| 2026-07-03 | BRL 0.23 | 0.00% | BRL 0.22 | BRL 0.23 | BRL 0.22 | 3.90K |
| 2026-07-02 | BRL 0.23 | +4.55% | BRL 0.21 | BRL 0.23 | BRL 0.21 | 2.50K |
| 2026-07-01 | BRL 0.22 | 0.00% | BRL 0.21 | BRL 0.22 | BRL 0.21 | 1.30K |
| 2026-06-30 | BRL 0.22 | -4.35% | BRL 0.23 | BRL 0.23 | BRL 0.22 | 19.90K |
| 2026-06-29 | BRL 0.23 | +4.55% | BRL 0.22 | BRL 0.25 | BRL 0.22 | 3.20K |
| 2026-06-26 | BRL 0.22 | -8.33% | BRL 0.25 | BRL 0.25 | BRL 0.22 | 26.50K |
| 2026-06-25 | BRL 0.24 | +9.09% | BRL 0.23 | BRL 0.26 | BRL 0.23 | 13.00K |
| 2026-06-24 | BRL 0.22 | -8.33% | BRL 0.22 | BRL 0.23 | BRL 0.22 | 6.60K |
| 2026-06-23 | BRL 0.24 | -4.00% | BRL 0.24 | BRL 0.25 | BRL 0.21 | 13.00K |
| 2026-06-22 | BRL 0.25 | +8.70% | BRL 0.23 | BRL 0.25 | BRL 0.22 | 4.30K |
| 2026-06-19 | BRL 0.23 | -4.17% | BRL 0.24 | BRL 0.24 | BRL 0.23 | 1.00K |
| 2026-06-18 | BRL 0.24 | 0.00% | BRL 0.24 | BRL 0.24 | BRL 0.24 | 0 |
| 2026-06-17 | BRL 0.24 | -7.69% | BRL 0.24 | BRL 0.24 | BRL 0.24 | 1.10K |
| 2026-06-16 | BRL 0.26 | +8.33% | BRL 0.24 | BRL 0.26 | BRL 0.24 | 4.40K |
| 2026-06-15 | BRL 0.24 | -4.00% | BRL 0.25 | BRL 0.27 | BRL 0.24 | 28.70K |
| 2026-06-12 | BRL 0.25 | +13.64% | BRL 0.24 | BRL 0.25 | BRL 0.24 | 21.10K |
| 2026-06-11 | BRL 0.22 | -4.35% | BRL 0.23 | BRL 0.24 | BRL 0.22 | 7.40K |
| 2026-06-10 | BRL 0.23 | -4.17% | BRL 0.24 | BRL 0.24 | BRL 0.22 | 2.60K |
| 2026-06-09 | BRL 0.24 | +4.35% | BRL 0.24 | BRL 0.24 | BRL 0.22 | 8.20K |
| 2026-06-08 | BRL 0.23 | -8.00% | BRL 0.25 | BRL 0.25 | BRL 0.23 | 10.60K |
| 2026-06-05 | BRL 0.25 | +4.17% | BRL 0.22 | BRL 0.25 | BRL 0.22 | 19.70K |
| 2026-06-03 | BRL 0.24 | 0.00% | BRL 0.25 | BRL 0.25 | BRL 0.23 | 6.20K |
| 2026-06-02 | BRL 0.24 | +4.35% | BRL 0.23 | BRL 0.24 | BRL 0.23 | 37.50K |
| 2026-06-01 | BRL 0.23 | -4.17% | BRL 0.23 | BRL 0.24 | BRL 0.22 | 15.80K |
| 2026-05-29 | BRL 0.24 | 0.00% | BRL 0.25 | BRL 0.25 | BRL 0.23 | 9.40K |
| 2026-05-28 | BRL 0.24 | +4.35% | BRL 0.24 | BRL 0.25 | BRL 0.22 | 13.70K |
| 2026-05-27 | BRL 0.23 | +9.52% | BRL 0.21 | BRL 0.23 | BRL 0.21 | 2.20K |
| 2026-05-26 | BRL 0.21 | 0.00% | BRL 0.24 | BRL 0.24 | BRL 0.21 | 7.10K |