Fasa S.A. ( FASA3.SA) - Price History
Monthly price history for FASA3.SA (Fasa S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | R$0.34 | R$0.34 |
| September 2026 | R$0.25 | R$0.25 |
| August 2026 | R$0.19 | R$0.19 |
| July 2026 | R$0.20 | R$0.20 |
| June 2026 | R$0.22 | R$0.22 |
| May 2026 | R$0.24 | R$0.24 |
| April 2026 | R$0.31 | R$0.31 |
| March 2026 | R$0.42 | R$0.42 |
| February 2026 | R$0.80 | R$0.80 |
| January 2026 | R$1.14 | R$1.14 |
| December 2025 | R$2.08 | R$2.08 |
| November 2025 | R$2.78 | R$2.78 |
| October 2025 | R$3.04 | R$3.04 |
| September 2025 | R$3.22 | R$3.22 |
| August 2025 | R$3.24 | R$3.24 |
| July 2025 | R$3.40 | R$3.40 |
| June 2025 | R$3.55 | R$3.55 |
| May 2025 | R$3.90 | R$3.90 |
| April 2025 | R$4.03 | R$4.03 |
| March 2025 | R$3.95 | R$3.95 |
| February 2025 | R$4.52 | R$4.52 |
| January 2025 | R$3.31 | R$3.31 |
| December 2024 | R$2.70 | R$2.70 |
| November 2024 | R$3.99 | R$3.99 |
| October 2024 | R$3.84 | R$3.84 |
| September 2024 | R$2.53 | R$2.53 |
| August 2024 | R$2.07 | R$2.07 |
| July 2024 | R$1.96 | R$1.96 |
| June 2024 | R$1.96 | R$1.96 |
| May 2024 | R$2 | R$2 |
| April 2024 | R$2.26 | R$2.26 |
| March 2024 | R$2.04 | R$2.04 |
| February 2024 | R$1.90 | R$1.90 |
| January 2024 | R$2.09 | R$2.09 |
| December 2023 | R$2.13 | R$2.13 |
| November 2023 | R$2.10 | R$2.10 |
| October 2023 | R$1.98 | R$1.98 |
| September 2023 | R$2.20 | R$2.20 |
| August 2023 | R$2.29 | R$2.29 |
| July 2023 | R$2.54 | R$2.54 |
| June 2023 | R$2.64 | R$2.64 |
| May 2023 | R$2.44 | R$2.44 |
| April 2023 | R$2.83 | R$2.83 |
| March 2023 | R$2.56 | R$2.85 |
| February 2023 | R$2.18 | R$2.43 |
| January 2023 | R$2.05 | R$2.28 |
| December 2022 | R$2.23 | R$2.48 |
| November 2022 | R$2.08 | R$2.32 |
| October 2022 | R$2.15 | R$2.40 |
| September 2022 | R$2.32 | R$2.59 |
| August 2022 | R$2.34 | R$2.61 |
| July 2022 | R$2.37 | R$2.64 |
| June 2022 | R$2.34 | R$2.61 |
| May 2022 | R$2.41 | R$2.69 |
| April 2022 | R$2.28 | R$2.61 |
| March 2022 | R$2.57 | R$2.94 |
| February 2022 | R$2.29 | R$2.62 |
| January 2022 | R$2.52 | R$2.89 |
| December 2021 | R$2.30 | R$2.63 |
| November 2021 | R$2.37 | R$2.71 |
| October 2021 | R$3.04 | R$3.48 |
| September 2021 | R$3.73 | R$4.28 |
| August 2021 | R$4.07 | R$4.66 |
| July 2021 | R$4.47 | R$5.12 |
| June 2021 | R$5.83 | R$6.67 |
| May 2021 | R$6.42 | R$7.35 |
| April 2021 | R$6.95 | R$7.95 |
| March 2021 | R$6.56 | R$7.76 |
| February 2021 | R$2.87 | R$3.40 |
| January 2021 | R$2.53 | R$2.99 |
| December 2020 | R$2.39 | R$2.83 |
| November 2020 | R$2.24 | R$2.64 |
| October 2020 | R$2.41 | R$2.85 |
| September 2020 | R$2.69 | R$3.18 |
| August 2020 | R$2.08 | R$2.46 |
| July 2020 | R$2.19 | R$2.59 |
| June 2020 | R$1.44 | R$1.70 |
| May 2020 | R$1.20 | R$1.41 |
| April 2020 | R$1 | R$1.18 |
| March 2020 | R$0.91 | R$1.08 |
| February 2020 | R$1.23 | R$1.46 |
| January 2020 | R$1.31 | R$1.55 |
| December 2019 | R$1.24 | R$1.47 |
| November 2019 | R$1.15 | R$1.36 |
| October 2019 | R$1.18 | R$1.40 |
| September 2019 | R$1.28 | R$1.51 |
| August 2019 | R$1.08 | R$1.27 |
| July 2019 | R$1.33 | R$1.57 |
| June 2019 | R$1.27 | R$1.50 |
| May 2019 | R$1.18 | R$1.40 |
| April 2019 | R$1.31 | R$1.55 |
| March 2019 | R$1.49 | R$1.76 |
| February 2019 | R$1.75 | R$2.07 |
| January 2019 | R$1.92 | R$2.27 |
| December 2018 | R$1.83 | R$2.17 |
| November 2018 | R$1.94 | R$2.29 |
| October 2018 | R$2 | R$2.36 |
| September 2018 | R$1.86 | R$2.20 |
| August 2018 | R$1.80 | R$2.13 |
| July 2018 | R$1.70 | R$2.01 |
| June 2018 | R$1.66 | R$1.97 |
| May 2018 | R$1.64 | R$1.94 |
| April 2018 | R$2.01 | R$2.38 |
| March 2018 | R$1.94 | R$2.29 |
| February 2018 | R$2.14 | R$2.53 |
| January 2018 | R$2.29 | R$2.70 |
| December 2017 | R$2.54 | R$3 |
| November 2017 | R$2.56 | R$3.03 |
| October 2017 | R$2.04 | R$2.41 |
| September 2017 | R$2.15 | R$2.55 |
| August 2017 | R$2.06 | R$2.43 |
| July 2017 | R$2.06 | R$2.43 |
| June 2017 | R$2.19 | R$2.59 |
| May 2017 | R$2.90 | R$3.43 |
| April 2017 | R$2.71 | R$3.20 |
| March 2017 | R$3.79 | R$4.49 |
| February 2017 | R$3.45 | R$4.08 |
| January 2017 | R$2.73 | R$3.22 |
| December 2016 | R$2.23 | R$2.63 |
| November 2016 | R$2.15 | R$2.55 |
| October 2016 | R$2.06 | R$2.44 |
| September 2016 | R$2.15 | R$2.54 |
| August 2016 | R$1.83 | R$2.16 |
| July 2016 | R$1.57 | R$1.85 |
| June 2016 | R$1.40 | R$1.66 |
| May 2016 | R$2.56 | R$3.03 |
| April 2016 | R$2.67 | R$3.16 |
| March 2016 | R$2.45 | R$2.90 |
| February 2016 | R$2.12 | R$2.50 |
| January 2016 | R$2.45 | R$2.90 |
| December 2015 | R$3.01 | R$3.56 |
| November 2015 | R$1.78 | R$2.11 |
| October 2015 | R$1.67 | R$1.98 |
| September 2015 | R$1 | R$1.19 |
| August 2015 | R$0.78 | R$0.92 |
| July 2015 | R$0.56 | R$0.66 |
| June 2015 | R$0.56 | R$0.66 |
| May 2015 | R$0.67 | R$0.79 |
| April 2015 | R$0.45 | R$0.53 |
| March 2015 | R$0.45 | R$0.53 |
| February 2015 | R$0.45 | R$0.53 |
| January 2015 | R$0.45 | R$0.53 |
| December 2014 | R$0.56 | R$0.66 |
| November 2014 | R$0.56 | R$0.66 |
| October 2014 | R$0.56 | R$0.66 |
| September 2014 | R$0.56 | R$0.66 |
| August 2014 | R$0.78 | R$0.92 |
| July 2014 | R$0.78 | R$0.92 |
| June 2014 | R$1.34 | R$1.58 |
| May 2014 | R$1.56 | R$1.84 |
| April 2014 | R$1.45 | R$1.71 |
| March 2014 | R$1.56 | R$1.84 |
| February 2014 | R$1.67 | R$1.98 |
| January 2014 | R$1.89 | R$2.24 |
| December 2013 | R$1.34 | R$1.58 |
| November 2013 | R$1.23 | R$1.45 |
| October 2013 | R$0.59 | R$0.70 |
| September 2013 | R$0.52 | R$0.61 |
| August 2013 | R$0.52 | R$0.61 |
| July 2013 | R$0.37 | R$0.44 |
| June 2013 | R$0.30 | R$0.35 |
| May 2013 | R$0.30 | R$0.35 |
| April 2013 | R$0.37 | R$0.44 |
| March 2013 | R$0.44 | R$0.53 |
| February 2013 | R$0.67 | R$0.79 |
| January 2013 | R$0.67 | R$0.79 |
| December 2012 | R$0.67 | R$0.79 |
| November 2012 | R$0.67 | R$0.79 |
| October 2012 | R$0.67 | R$0.79 |
| September 2012 | R$0.74 | R$0.88 |
| August 2012 | R$0.74 | R$0.88 |
| July 2012 | R$0.89 | R$1.05 |
| June 2012 | R$0.74 | R$0.88 |
| May 2012 | R$0.89 | R$1.05 |
| April 2012 | R$1.19 | R$1.40 |
| March 2012 | R$1.26 | R$1.49 |
| February 2012 | R$1.33 | R$1.58 |
| January 2012 | R$1.26 | R$1.49 |
| December 2011 | R$1.33 | R$1.58 |
| November 2011 | R$1.33 | R$1.58 |
| October 2011 | R$1.41 | R$1.66 |
| September 2011 | R$1.48 | R$1.75 |
| August 2011 | R$1.56 | R$1.84 |
| July 2011 | R$1.63 | R$1.93 |
| June 2011 | R$1.26 | R$1.49 |
| May 2011 | R$1.48 | R$1.75 |
| April 2011 | R$1.85 | R$2.19 |
| March 2011 | R$1.78 | R$2.10 |
| February 2011 | R$2.07 | R$2.45 |
| January 2011 | R$2.30 | R$2.72 |
| December 2010 | R$2.37 | R$2.80 |
| November 2010 | R$2.30 | R$2.72 |
| October 2010 | R$2.44 | R$2.89 |
| September 2010 | R$2.52 | R$2.98 |
| August 2010 | R$2.67 | R$3.15 |
| July 2010 | R$3.11 | R$3.68 |
| June 2010 | R$3.33 | R$3.94 |
| May 2010 | R$3.19 | R$3.77 |
| April 2010 | R$4.52 | R$5.34 |
| March 2010 | R$5.56 | R$6.57 |
| February 2010 | R$4.59 | R$5.43 |
| January 2010 | R$4.59 | R$5.43 |
| December 2009 | R$2.59 | R$3.07 |
| November 2009 | R$2.59 | R$3.07 |
| October 2009 | R$2.59 | R$3.07 |
| September 2009 | R$2.44 | R$2.89 |
| August 2009 | R$2.44 | R$2.89 |
| July 2009 | R$2.52 | R$2.98 |
| June 2009 | R$2.44 | R$2.89 |
| May 2009 | R$2.37 | R$2.80 |
| April 2009 | R$1.70 | R$2.01 |
| March 2009 | R$1.63 | R$1.93 |
| February 2009 | R$1.48 | R$1.75 |
| January 2009 | R$1.56 | R$1.84 |
| December 2008 | R$1.41 | R$1.66 |
| November 2008 | R$1.19 | R$1.40 |
| October 2008 | R$1.19 | R$1.40 |
| September 2008 | R$1.33 | R$1.58 |
| August 2008 | R$2 | R$2.36 |
| July 2008 | R$2.37 | R$2.80 |
| June 2008 | R$3.04 | R$3.59 |
| May 2008 | R$3.70 | R$4.38 |
| April 2008 | R$3.63 | R$4.29 |
| March 2008 | R$4.37 | R$5.17 |
| February 2008 | R$4.96 | R$5.87 |
| January 2008 | R$5.11 | R$6.04 |
| December 2007 | R$5.33 | R$6.31 |
| November 2007 | R$4.67 | R$5.52 |
| October 2007 | R$6.37 | R$7.53 |
| September 2007 | R$7.93 | R$9.37 |
| August 2007 | R$6.67 | R$7.88 |
| July 2007 | R$8.15 | R$9.63 |
| June 2007 | R$17.48 | R$20.67 |
| May 2007 | R$27.04 | R$31.97 |
| April 2007 | R$28.89 | R$34.16 |
| March 2007 | R$25.93 | R$30.65 |
| February 2007 | R$29.63 | R$35.03 |
| January 2007 | R$89.64 | R$105.97 |
| December 2006 | R$2.89 | R$3.42 |
| November 2006 | R$3.33 | R$3.94 |
| October 2006 | R$3.33 | R$3.94 |
| September 2006 | R$3.33 | R$3.94 |
| August 2006 | R$2.89 | R$3.42 |
| July 2006 | R$2.59 | R$3.07 |
| June 2006 | R$3.04 | R$3.59 |
| May 2006 | R$3.04 | R$3.59 |
| April 2006 | R$3.04 | R$3.59 |
| March 2006 | R$3.04 | R$3.59 |
| February 2006 | R$3.04 | R$3.59 |
| January 2006 | R$3.11 | R$3.68 |
| December 2005 | R$1.41 | R$1.66 |
| November 2005 | R$1.33 | R$1.58 |
| October 2005 | R$1.48 | R$1.75 |
| September 2005 | R$1.48 | R$1.75 |
| August 2005 | R$1.48 | R$1.75 |
| July 2005 | R$1.26 | R$1.49 |
| June 2005 | R$1.41 | R$1.66 |
| May 2005 | R$1.26 | R$1.49 |
| April 2005 | R$1.41 | R$1.66 |
| March 2005 | R$2.22 | R$2.63 |
| February 2005 | R$1.93 | R$2.28 |
| January 2005 | R$3.48 | R$4.12 |
| December 2004 | R$4 | R$4.73 |
| November 2004 | R$1.78 | R$2.10 |
| October 2004 | R$16.15 | R$19.09 |
| September 2004 | R$16.15 | R$19.09 |
| August 2004 | R$16.15 | R$19.09 |
| July 2004 | R$16.15 | R$19.09 |
| June 2004 | R$16.15 | R$19.09 |
| May 2004 | R$16.15 | R$19.09 |
| April 2004 | R$16.15 | R$19.09 |
| March 2004 | R$16.15 | R$19.09 |
| February 2004 | R$16.15 | R$19.09 |
| January 2004 | R$16.15 | R$19.09 |
| December 2003 | R$16.15 | R$19.09 |
| November 2003 | R$16.15 | R$19.09 |
| October 2003 | R$16.15 | R$19.09 |
| September 2003 | R$16.15 | R$19.09 |
| August 2003 | R$16.22 | R$19.18 |
| July 2003 | R$16.22 | R$19.18 |
| June 2003 | R$16.22 | R$19.18 |
| May 2003 | R$16.22 | R$19.18 |
| April 2003 | R$16.96 | R$20.06 |
| March 2003 | R$16.96 | R$20.06 |
| February 2003 | R$16.96 | R$20.06 |
| January 2003 | R$16.96 | R$20.06 |
| December 2002 | R$16.96 | R$20.06 |
| November 2002 | R$16.96 | R$20.06 |
| October 2002 | R$16.96 | R$20.06 |
| September 2002 | R$16.96 | R$20.06 |
| August 2002 | R$16.96 | R$20.06 |
| July 2002 | R$16.96 | R$20.06 |
| June 2002 | R$16.96 | R$20.06 |
| May 2002 | R$16.96 | R$20.06 |
| April 2002 | R$16.96 | R$20.06 |
| March 2002 | R$16.96 | R$20.06 |
| February 2002 | R$16.96 | R$20.06 |
| January 2002 | R$16.96 | R$20.06 |
| December 2001 | R$16.96 | R$20.06 |
| November 2001 | R$16.96 | R$20.06 |
| October 2001 | R$16.96 | R$20.06 |
| September 2001 | R$16.96 | R$20.06 |
| August 2001 | R$16.96 | R$20.06 |
| July 2001 | R$17.11 | R$20.23 |
| June 2001 | R$17.11 | R$20.23 |
| May 2001 | R$17.11 | R$20.23 |
| April 2001 | R$17.11 | R$20.23 |
| March 2001 | R$17.04 | R$20.14 |
| February 2001 | R$25.19 | R$29.78 |
| January 2001 | R$25.19 | R$29.78 |
| December 2000 | R$25.19 | R$29.78 |
| November 2000 | R$25.19 | R$29.78 |
| October 2000 | R$25.19 | R$29.78 |
| September 2000 | R$25.19 | R$29.78 |
| August 2000 | R$25.19 | R$29.78 |
| July 2000 | R$25.19 | R$29.78 |
FASA3.SA
Price: R$0.34
52 week price:
Earnings Per Share: -0.80 BRL
Exchange: SAO
Sector: Communication Services
Industry: Telecom Services
Market Capitalization: 15.8 million