Fiset Pesca FISET FSPE Pfd FSPE11
BMFBOVESPA · Brazil · Finance
BRL 0.27000.00 (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 |
|---|---|---|---|---|---|---|
| 2026-09-22 | BRL 0.27 | 0.00% | BRL 0.27 | BRL 0.27 | BRL 0.27 | 3.00K |
| 2026-09-18 | BRL 0.27 | +22.73% | BRL 0.23 | BRL 0.27 | BRL 0.23 | 23.00K |
| 2026-09-17 | BRL 0.22 | -12.00% | BRL 0.22 | BRL 0.22 | BRL 0.22 | 1.00K |
| 2026-09-15 | BRL 0.25 | -13.79% | BRL 0.29 | BRL 0.29 | BRL 0.25 | 2.00K |
| 2026-09-14 | BRL 0.29 | 0.00% | BRL 0.29 | BRL 0.29 | BRL 0.29 | 3.00K |
| 2026-09-04 | BRL 0.29 | 0.00% | BRL 0.29 | BRL 0.29 | BRL 0.29 | 1.00K |
| 2026-08-26 | BRL 0.29 | 0.00% | BRL 0.29 | BRL 0.29 | BRL 0.29 | 1.00K |
| 2026-08-24 | BRL 0.29 | 0.00% | BRL 0.29 | BRL 0.30 | BRL 0.29 | 6.00K |
| 2026-08-17 | BRL 0.29 | +3.57% | BRL 0.29 | BRL 0.29 | BRL 0.29 | 1.00K |
| 2026-08-07 | BRL 0.28 | +3.70% | BRL 0.27 | BRL 0.28 | BRL 0.27 | 33.00K |
| 2026-07-31 | BRL 0.27 | +3.85% | BRL 0.27 | BRL 0.27 | BRL 0.27 | 1.00K |
| 2026-05-27 | BRL 0.26 | 0.00% | BRL 0.26 | BRL 0.26 | BRL 0.26 | 1.00K |
| 2026-05-22 | BRL 0.26 | -7.14% | BRL 0.26 | BRL 0.26 | BRL 0.26 | 1.00K |
| 2026-05-18 | BRL 0.28 | -9.68% | BRL 0.28 | BRL 0.28 | BRL 0.28 | 8.00K |
| 2026-05-14 | BRL 0.31 | 0.00% | BRL 0.31 | BRL 0.31 | BRL 0.31 | 1.00K |
| 2026-04-28 | BRL 0.31 | -3.12% | BRL 0.31 | BRL 0.31 | BRL 0.31 | 7.00K |
| 2026-04-23 | BRL 0.32 | +6.67% | BRL 0.30 | BRL 0.32 | BRL 0.30 | 5.00K |
| 2026-04-16 | BRL 0.30 | 0.00% | BRL 0.30 | BRL 0.30 | BRL 0.30 | 1.00K |
| 2026-03-18 | BRL 0.30 | 0.00% | BRL 0.30 | BRL 0.30 | BRL 0.30 | 22.00K |
| 2026-03-17 | BRL 0.30 | 0.00% | BRL 0.30 | BRL 0.32 | BRL 0.28 | 13.00K |
| 2026-03-16 | BRL 0.30 | +7.14% | BRL 0.29 | BRL 0.30 | BRL 0.29 | 2.00K |
| 2026-03-13 | BRL 0.28 | -3.45% | BRL 0.28 | BRL 0.28 | BRL 0.28 | 1.00K |
| 2026-03-09 | BRL 0.29 | +7.41% | BRL 0.29 | BRL 0.29 | BRL 0.29 | 1.00K |
| 2026-03-06 | BRL 0.27 | +17.39% | BRL 0.25 | BRL 0.27 | BRL 0.25 | 5.00K |
| 2026-02-27 | BRL 0.23 | 0.00% | BRL 0.23 | BRL 0.23 | BRL 0.23 | 1.00K |
| 2026-02-09 | BRL 0.23 | -4.17% | BRL 0.23 | BRL 0.23 | BRL 0.23 | 1.00K |
| 2026-01-28 | BRL 0.24 | 0.00% | BRL 0.24 | BRL 0.24 | BRL 0.24 | 4.00K |
| 2026-01-23 | BRL 0.24 | 0.00% | BRL 0.24 | BRL 0.24 | BRL 0.24 | 2.00K |
| 2026-01-22 | BRL 0.24 | 0.00% | BRL 0.24 | BRL 0.24 | BRL 0.24 | 3.00K |
| 2026-01-21 | BRL 0.24 | -7.69% | BRL 0.25 | BRL 0.25 | BRL 0.24 | 3.00K |
| 2026-01-14 | BRL 0.26 | 0.00% | BRL 0.27 | BRL 0.27 | BRL 0.26 | 2.00K |
| 2026-01-06 | BRL 0.26 | 0.00% | BRL 0.26 | BRL 0.26 | BRL 0.26 | 1.00K |
| 2025-12-18 | BRL 0.26 | -7.14% | BRL 0.26 | BRL 0.26 | BRL 0.26 | 1.00K |
| 2025-12-17 | BRL 0.28 | -6.67% | BRL 0.28 | BRL 0.28 | BRL 0.28 | 2.00K |
| 2025-12-15 | BRL 0.30 | +7.14% | BRL 0.28 | BRL 0.30 | BRL 0.28 | 2.00K |
| 2025-12-11 | BRL 0.28 | +7.69% | BRL 0.28 | BRL 0.28 | BRL 0.28 | 1.00K |
| 2025-12-10 | BRL 0.26 | 0.00% | BRL 0.27 | BRL 0.28 | BRL 0.26 | 4.00K |
| 2025-12-05 | BRL 0.26 | -3.70% | BRL 0.26 | BRL 0.26 | BRL 0.26 | 3.00K |
| 2025-12-01 | BRL 0.27 | -3.57% | BRL 0.29 | BRL 0.29 | BRL 0.27 | 4.00K |
| 2025-11-24 | BRL 0.28 | -3.45% | BRL 0.28 | BRL 0.28 | BRL 0.28 | 3.00K |
| 2025-11-19 | BRL 0.29 | -3.33% | BRL 0.29 | BRL 0.29 | BRL 0.29 | 2.00K |
| 2025-11-17 | BRL 0.30 | -6.25% | BRL 0.30 | BRL 0.30 | BRL 0.30 | 3.00K |
| 2025-11-14 | BRL 0.32 | +6.67% | BRL 0.30 | BRL 0.33 | BRL 0.30 | 17.00K |
| 2025-11-11 | BRL 0.30 | -6.25% | BRL 0.30 | BRL 0.30 | BRL 0.30 | 3.00K |
| 2025-11-10 | BRL 0.32 | +6.67% | BRL 0.30 | BRL 0.34 | BRL 0.30 | 5.00K |
| 2025-11-06 | BRL 0.30 | -6.25% | BRL 0.28 | BRL 0.30 | BRL 0.28 | 3.00K |
| 2025-11-04 | BRL 0.32 | 0.00% | BRL 0.32 | BRL 0.32 | BRL 0.32 | 3.00K |
| 2025-10-31 | BRL 0.32 | +23.08% | BRL 0.27 | BRL 0.32 | BRL 0.27 | 11.00K |
| 2025-10-29 | BRL 0.26 | 0.00% | BRL 0.26 | BRL 0.26 | BRL 0.26 | 10.00K |
| 2025-10-28 | BRL 0.26 | +8.33% | BRL 0.24 | BRL 0.26 | BRL 0.24 | 8.00K |
| 2025-10-22 | BRL 0.24 | +20.00% | BRL 0.24 | BRL 0.24 | BRL 0.24 | 1.00K |
| 2025-10-14 | BRL 0.20 | — | BRL 0.18 | BRL 0.24 | BRL 0.18 | 16.00K |