Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Cia de Ferro Ligas da Bahia S.A. - FERBASA (FESA3.SA)

Compare
11.68
-0.31
(-2.59%)
At close: April 8 at 1:13:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202511.6811.6811.6811.6811.68100
Apr 7, 202511.9911.9911.9911.9911.99-
Apr 4, 202511.5011.9911.5011.9911.99600
Apr 3, 202512.2212.2212.2212.2212.22300
Apr 2, 202512.2512.2512.2512.2512.25-
Apr 1, 202512.2512.2512.2512.2512.25-
Mar 31, 202512.2012.2512.2012.2512.25200
Mar 28, 202511.9011.9011.6011.6011.601,500
Mar 27, 202511.5913.2111.5912.5212.521,100
Mar 26, 202511.7511.7511.7511.7511.75100
Mar 25, 202511.9011.9011.9011.9011.90-
Mar 24, 202511.9011.9011.9011.9011.90-
Mar 21, 202511.7011.9011.7011.9011.90900
Mar 20, 202512.2412.2412.2412.2412.24-
Mar 19, 202512.2412.2412.2412.2412.24-
Mar 18, 202512.2412.2412.2412.2412.24100
Mar 17, 202512.2412.2412.2412.2412.24100
Mar 14, 202511.1811.1811.1811.1811.18-
Mar 13, 202511.1811.1811.1811.1811.18100
Mar 12, 202512.3512.3511.8211.9011.90500
Mar 11, 202512.0012.0012.0012.0012.00-
Mar 10, 202512.0012.0012.0012.0012.00200
Mar 7, 202511.3611.3611.3611.3611.36-
Mar 6, 202511.3611.3611.3611.3611.36-
Mar 5, 202511.3611.3611.3611.3611.36400
Feb 28, 202512.0012.0012.0012.0012.00-
Feb 27, 202512.0012.0012.0012.0012.00-
Feb 26, 202512.0012.0012.0012.0012.00-
Feb 25, 202511.7012.0011.7012.0012.00300
Feb 24, 202511.8011.8011.8011.8011.80300
Feb 21, 202512.9012.9012.9012.9012.90300
Feb 20, 202511.8811.8811.8811.8811.88-
Feb 19, 202511.8811.8811.8811.8811.88-
Feb 18, 202511.8811.8811.8811.8811.88-
Feb 17, 202511.8811.8811.8811.8811.88-
Feb 14, 202511.8811.8811.8811.8811.88-
Feb 13, 202511.8811.8811.8811.8811.88-
Feb 12, 202511.8811.8811.8811.8811.88-
Feb 11, 202512.6512.6511.8811.8811.881,100
Feb 10, 202513.2013.2013.2013.2013.20-
Feb 7, 202513.2013.2013.2013.2013.20-
Feb 6, 202513.2013.2013.2013.2013.20-
Feb 5, 202513.2013.2013.2013.2013.20100
Feb 4, 202512.7612.7612.7612.7612.76-
Feb 3, 202512.7612.7612.7612.7612.76200
Jan 31, 202512.7512.7512.7512.7512.75-
Jan 30, 202512.7512.7512.7512.7512.75-
Jan 29, 202512.7512.7512.7512.7512.75-
Jan 28, 202512.7512.7512.7512.7512.75100
Jan 27, 202512.7512.7512.7512.7512.75100
Jan 24, 202512.7512.7512.7512.7512.75-
Jan 23, 202512.7612.7612.7512.7512.75600
Jan 22, 202513.1513.1513.1513.1513.15100
Jan 21, 202513.4813.4813.4513.4513.45200
Jan 20, 202512.7512.7612.7512.7512.75600
Jan 17, 202512.7512.7512.7512.7512.75-
Jan 16, 202512.7512.7512.7512.7512.75100
Jan 15, 202512.9913.1512.9913.1513.15300
Jan 14, 202512.9912.9912.9912.9912.99-
Jan 13, 202512.9912.9912.9912.9912.99100
Jan 10, 202513.0013.0013.0013.0013.00100
Jan 9, 202513.0013.0013.0013.0013.00-
Jan 8, 202513.0013.0013.0013.0013.00100
Jan 7, 202513.1013.1013.1013.1013.10100
Jan 6, 202513.0713.4712.7612.7612.761,100
Jan 3, 202511.4011.4011.4011.4011.40-
Jan 2, 202511.4011.4011.4011.4011.40-
Dec 30, 202411.4011.4011.4011.4011.40-
Dec 27, 202411.4011.4011.4011.4011.40-
Dec 26, 202411.4011.4011.4011.4011.40100
Dec 23, 202411.9811.9811.9811.9811.98-
Dec 20, 202411.9811.9811.9811.9811.98-
Dec 19, 202411.9811.9811.9811.9811.98100
Dec 18, 2024 0.33 Dividend
Dec 18, 202411.5611.5611.0011.0011.004,400
Dec 17, 202412.1012.1011.8411.8411.51900
Dec 16, 202412.9912.9912.1012.1011.76700
Dec 13, 202412.9913.1512.9912.9912.63300
Dec 12, 202411.9211.9211.9211.9211.59-
Dec 11, 202411.9211.9211.9211.9211.59-
Dec 10, 202411.9211.9211.9211.9211.59100
Dec 9, 202411.7611.7611.7611.7611.43-
Dec 6, 2024 0.05 Dividend
Dec 6, 202411.7611.7611.7611.7611.43-
Dec 5, 202411.7611.7611.7611.7611.38100
Dec 4, 202412.0012.0012.0012.0011.62-
Dec 3, 202412.0012.0012.0012.0011.62-
Dec 2, 202412.0012.0012.0012.0011.621,000
Nov 29, 202412.2012.2012.1812.1811.79400
Nov 28, 202412.7912.7912.7912.7912.38-
Nov 27, 202412.8012.8012.5012.7912.38400
Nov 26, 202412.5612.5612.5012.5012.10200
Nov 25, 202412.3112.3111.8911.8911.51300
Nov 22, 202412.3412.3412.3112.3111.92200
Nov 21, 202412.3412.3412.3412.3411.94100
Nov 19, 202412.5812.5812.3312.3311.93200
Nov 18, 202412.5912.5912.5912.5912.19-
Nov 14, 202412.5912.5912.5912.5912.19100
Nov 13, 202412.6012.6012.6012.6012.20-
Nov 12, 202412.5012.6012.2512.6012.20900
Nov 11, 202412.2512.2512.2512.2511.861,000
Nov 8, 202412.2512.2512.2512.2511.86-
Nov 7, 202412.2512.2512.2512.2511.86-
Nov 6, 202412.2512.2512.2512.2511.86-
Nov 5, 202412.2512.2512.2512.2511.86100
Nov 4, 202412.0112.0112.0112.0111.63-
Nov 1, 202412.0212.1812.0112.0111.63600
Oct 31, 202412.2412.2412.2412.2411.85300
Oct 30, 202412.8012.8012.8012.8012.39-
Oct 29, 202412.8012.8012.8012.8012.39-
Oct 28, 202412.8012.8012.8012.8012.39-
Oct 25, 202412.5312.8012.5312.8012.39200
Oct 24, 202413.1713.2413.0013.0012.581,000
Oct 23, 202412.7012.7012.1512.5012.101,600
Oct 22, 202412.8812.8812.8812.8812.47-
Oct 21, 202412.8812.8812.8812.8812.47-
Oct 18, 202412.8812.8812.8812.8812.47-
Oct 17, 202412.8812.8812.8812.8812.47-
Oct 16, 202412.8812.8812.8812.8812.47-
Oct 15, 202413.2113.2112.8812.8812.47400
Oct 14, 202413.2013.2013.2013.2012.78-
Oct 11, 202413.2013.2013.2013.2012.78300
Oct 10, 202412.6512.6512.6512.6512.24-
Oct 9, 202412.6312.6512.6312.6512.24800
Oct 8, 202412.6312.6312.6312.6312.23-
Oct 7, 202412.6312.6312.6312.6312.23-
Oct 4, 202412.6312.6312.6312.6312.23400
Oct 3, 202412.6312.6312.6312.6312.23100
Oct 2, 202412.6412.6412.6312.6312.231,000
Oct 1, 202413.0013.0013.0013.0012.58200
Sep 30, 202413.6113.6113.2813.2812.851,400
Sep 27, 202414.0014.0014.0014.0013.55-
Sep 26, 202414.0014.0014.0014.0013.55-
Sep 25, 202414.0014.0014.0014.0013.55-
Sep 24, 202413.4114.0513.4114.0013.551,100
Sep 23, 202413.1513.1513.1513.1512.73-
Sep 20, 202413.1513.1513.1513.1512.73-
Sep 19, 202413.1513.1513.1513.1512.73-
Sep 18, 202413.1513.1513.1513.1512.73100
Sep 17, 202413.4113.4113.4113.4112.98100
Sep 16, 202413.2613.5713.2613.5713.14400
Sep 13, 202413.2613.2613.2613.2612.84-
Sep 12, 202413.2613.2613.2613.2612.84-
Sep 11, 202413.2613.2613.2613.2612.84100
Sep 10, 202413.5213.5213.5213.5213.09300
Sep 9, 202414.1414.1412.7512.7512.34200
Sep 6, 2024 0.05 Dividend
Sep 6, 202413.5213.5213.5213.5213.09-
Sep 5, 202413.5213.5213.5213.5213.04100
Sep 4, 202413.5013.5013.5013.5013.02-
Sep 3, 202413.5013.5013.5013.5013.02-
Sep 2, 202413.5113.5113.5013.5013.02400
Aug 30, 202413.7113.7113.7113.7113.22-
Aug 29, 202413.7513.7513.5213.7113.22700
Aug 28, 202414.6114.6114.6114.6114.09200
Aug 27, 202414.6114.6114.6114.6114.09400
Aug 26, 202413.7613.7613.7613.7613.27100
Aug 23, 202413.7513.7513.7513.7513.26100
Aug 22, 202413.5213.7013.5213.7013.21600
Aug 21, 202414.4714.4714.4614.4613.95300
Aug 20, 202413.9913.9913.9913.9913.49100
Aug 19, 202414.1514.1514.0514.0513.55200
Aug 16, 202414.1814.1814.1814.1813.68-
Aug 15, 202414.1814.1814.1814.1813.68-
Aug 14, 202414.1814.1814.1814.1813.68-
Aug 13, 202413.9914.2013.9914.1813.681,000
Aug 12, 202413.4813.4813.4813.4813.00-
Aug 9, 202413.4813.4813.4813.4813.00100
Aug 8, 202412.5012.5012.5012.5012.05-
Aug 7, 202412.5812.5812.5012.5012.05400
Aug 6, 202412.5012.5012.5012.5012.05-
Aug 5, 202412.5012.5012.5012.5012.05100
Aug 2, 202412.5113.1012.5113.1012.63600
Aug 1, 202413.0013.5012.6013.5013.02600
Jul 31, 202413.5013.5013.5013.5013.02300
Jul 30, 202413.0113.0113.0113.0112.55-
Jul 29, 202413.0113.0113.0113.0112.55-
Jul 26, 202413.0213.0213.0113.0112.55500
Jul 25, 202413.0113.0113.0113.0112.55100
Jul 24, 202413.0113.0113.0113.0112.55200
Jul 23, 202413.2013.2013.2013.2012.73300
Jul 22, 202413.3513.3513.3513.3512.87100
Jul 19, 202413.3513.3513.3513.3512.871,400
Jul 18, 202413.6413.6413.6413.6413.15-
Jul 17, 202413.6913.9013.5013.6413.153,200
Jul 16, 202413.9013.9013.9013.9013.41-
Jul 15, 202413.9313.9313.9013.9013.41400
Jul 12, 202413.8913.8913.8213.8213.33600
Jul 11, 202413.6813.6813.6813.6813.19-
Jul 10, 202413.6813.6813.6813.6813.19-
Jul 9, 202413.6813.6813.6813.6813.19-
Jul 8, 202413.6813.6813.6813.6813.19200
Jul 5, 202413.5713.6913.5713.6813.19300
Jul 4, 202413.5513.5513.5513.5513.07-
Jul 3, 202413.5513.5513.5513.5513.07-
Jul 2, 202413.5313.5513.5313.5513.07200
Jul 1, 202414.0214.0214.0214.0213.52-
Jun 28, 202414.0214.0214.0214.0213.52100
Jun 27, 202414.0014.0014.0014.0013.50-
Jun 26, 202414.0014.0014.0014.0013.50-
Jun 25, 202414.0014.0014.0014.0013.50100
Jun 24, 202413.8613.8613.8613.8613.37-
Jun 21, 202413.8613.8613.8613.8613.37-
Jun 20, 202413.8613.8613.8613.8613.37100
Jun 19, 202413.8613.8613.8613.8613.37-
Jun 18, 202413.8613.8613.8613.8613.37-
Jun 17, 202413.8613.8613.8613.8613.37-
Jun 14, 202413.8513.8613.8413.8613.371,000
Jun 13, 202413.8413.8413.8413.8413.35-
Jun 12, 202413.8413.8413.8413.8413.35-
Jun 11, 202413.8413.8413.8413.8413.35-
Jun 10, 202413.5513.8413.5513.8413.35300
Jun 7, 202414.4914.5014.4914.4913.97600
Jun 6, 2024 0.05 Dividend
Jun 6, 202414.4914.4914.4914.4913.97100
Jun 5, 202413.3214.2413.3214.2413.69800
Jun 4, 202414.3914.4014.3914.4013.841,200
Jun 3, 202414.1514.1514.1514.1513.60300
May 31, 202414.0114.0114.0114.0113.47-
May 29, 202414.0114.0114.0114.0113.47-
May 28, 202414.0114.0114.0114.0113.47-
May 27, 202414.0114.0114.0114.0113.47100
May 24, 202414.0014.0014.0014.0013.46200
May 23, 202414.0014.0014.0014.0013.46-
May 22, 202414.0014.0014.0014.0013.46700
May 21, 202414.8514.8514.0014.0013.463,500
May 20, 202414.8514.8514.8514.8514.27100
May 17, 202414.7814.7814.7614.7614.19300
May 16, 202414.8014.8014.8014.8014.22100
May 15, 202414.7914.8014.7914.8014.22800
May 14, 202414.0214.8014.0214.8014.22600
May 13, 202415.1915.2014.8114.8514.27500
May 10, 202415.3315.3315.2015.2014.61400
May 9, 202415.1515.1515.1515.1514.56200
May 8, 202414.1814.1814.1814.1813.63-
May 7, 202414.1814.1814.1814.1813.63100
May 6, 202415.3615.3615.3615.3614.76-
May 3, 202415.3615.3615.3615.3614.76100
May 2, 202414.8814.8814.8814.8814.30100
Apr 30, 202414.8714.8714.8714.8714.29-
Apr 29, 202414.8014.8714.8014.8714.29300
Apr 26, 202414.8914.8914.0114.7514.18900
Apr 25, 202415.4115.4715.4115.4714.87300
Apr 24, 202415.4915.4915.4915.4914.89-
Apr 23, 202415.4915.4915.4915.4914.89-
Apr 22, 202415.4915.4915.4915.4914.89-
Apr 19, 202415.4915.4915.4915.4914.89100
Apr 18, 202414.9714.9714.9714.9714.39200
Apr 17, 202414.9815.0014.9615.0014.42500
Apr 16, 202415.1015.1015.0015.0014.42600
Apr 15, 202415.6015.6015.4315.4314.83200
Apr 12, 202415.8915.9015.8915.9015.28500
Apr 11, 202415.9815.9815.9815.9815.36100
Apr 10, 202415.8915.8915.8915.8915.27-
Apr 9, 202415.8915.8915.8915.8915.27-
Apr 8, 202415.8915.8915.8915.8915.27100