São Paulo - Delayed Quote BRL

Cia de Ferro Ligas da Bahia S.A. - FERBASA (FESA4.SA)

7.12
+0.10
+(1.42%)
As of 1:08:37 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 16, 20257.077.157.067.127.12122,100
Jun 13, 20257.107.106.987.027.02295,100
Jun 12, 20257.017.097.017.027.02212,200
Jun 11, 20257.067.117.017.077.07321,800
Jun 10, 20257.127.207.007.057.05587,200
Jun 9, 20257.067.126.917.067.06578,300
Jun 6, 2025 0.027298 Dividend
Jun 6, 20257.017.117.007.067.06501,800
Jun 5, 20256.997.096.967.057.02430,200
Jun 4, 20257.067.126.956.986.95426,300
Jun 3, 20256.907.056.897.016.98403,200
Jun 2, 20257.037.066.906.926.89506,700
May 30, 20257.077.106.957.026.99599,200
May 29, 20257.117.117.037.067.03237,800
May 28, 20257.117.147.027.067.03293,900
May 27, 20257.057.157.057.157.12421,900
May 26, 20256.957.096.957.016.98583,800
May 23, 20256.977.056.826.926.89649,000
May 22, 20256.847.026.817.026.991,161,700
May 21, 20256.866.916.796.826.791,072,200
May 20, 20257.017.066.926.926.89979,700
May 19, 20257.047.136.967.047.01925,100
May 16, 20257.007.066.987.047.01568,200
May 15, 20257.017.137.017.087.05605,900
May 14, 20257.007.107.007.067.03796,400
May 13, 20257.227.387.017.057.021,892,000
May 12, 20257.217.577.217.547.511,197,200
May 9, 20257.127.277.127.207.17400,700
May 8, 20257.137.327.107.157.12552,800
May 7, 20257.087.137.057.087.05387,800
May 6, 20257.217.227.057.087.05366,400
May 5, 20257.207.287.007.207.17597,100
May 2, 20257.257.307.197.207.17600,100
Apr 30, 20257.277.307.207.257.22334,000
Apr 29, 20257.217.437.197.347.31417,200
Apr 28, 20257.267.337.167.187.15234,600
Apr 25, 20257.397.397.247.267.23191,400
Apr 24, 20257.257.367.157.337.30405,900
Apr 23, 20257.177.357.167.207.17288,700
Apr 22, 20257.167.237.097.167.13293,900
Apr 17, 20257.237.367.127.217.18795,700
Apr 16, 20257.107.247.047.147.11330,200
Apr 15, 20257.217.237.097.117.08188,400
Apr 14, 20257.147.277.047.207.17413,200
Apr 11, 20256.907.096.837.097.06310,500
Apr 10, 20257.137.136.796.906.87573,000
Apr 9, 20256.627.166.627.117.08918,500
Apr 8, 20256.917.036.606.676.641,159,900
Apr 7, 20256.917.056.826.896.86665,900
Apr 4, 20257.117.126.927.026.99942,900
Apr 3, 20257.147.317.067.117.08702,100
Apr 2, 20257.267.377.157.177.14606,600
Apr 1, 20257.327.377.227.277.24686,500
Mar 31, 20257.307.397.247.267.23735,000
Mar 28, 20257.597.597.357.367.33631,700
Mar 27, 20257.557.707.527.577.54548,400
Mar 26, 20257.567.637.527.537.50339,800
Mar 25, 20257.637.697.567.587.55480,500
Mar 24, 20257.667.747.607.647.61315,900
Mar 21, 20257.787.797.617.637.60458,800
Mar 20, 20257.847.857.757.787.75458,100
Mar 19, 20257.907.947.817.857.82391,600
Mar 18, 20257.937.947.787.857.82481,200
Mar 17, 20257.857.937.797.877.84570,000
Mar 14, 20257.637.937.617.807.77983,600
Mar 13, 20257.467.787.457.667.63579,700
Mar 12, 20257.477.577.447.507.47342,900
Mar 11, 20257.687.687.527.527.49285,100
Mar 10, 20257.697.717.457.617.58724,500
Mar 7, 20257.487.807.477.717.68407,400
Mar 6, 20257.507.627.487.587.55314,700
Mar 5, 20257.457.587.457.507.47212,000
Feb 28, 20257.627.627.437.467.43468,300
Feb 27, 20257.517.637.467.557.52402,000
Feb 26, 20257.607.667.517.517.48193,900
Feb 25, 20257.577.607.517.607.57235,600
Feb 24, 20257.787.787.547.547.51328,400
Feb 21, 20257.867.867.657.747.71352,400
Feb 20, 20257.957.977.797.877.84211,500
Feb 19, 20257.808.017.787.907.87295,900
Feb 18, 20257.928.007.837.847.81224,700
Feb 17, 20257.858.007.807.937.90459,100
Feb 14, 20257.637.907.637.857.82307,100
Feb 13, 20257.657.687.597.637.60199,700
Feb 12, 20257.697.697.587.617.58212,400
Feb 11, 20257.697.817.647.697.66201,700
Feb 10, 20257.657.757.657.687.65220,100
Feb 7, 20257.767.807.617.617.58263,100
Feb 6, 20257.647.807.647.747.71293,600
Feb 5, 20257.747.787.657.677.64276,400
Feb 4, 20257.717.867.707.737.70282,300
Feb 3, 20257.797.817.707.747.71483,400
Jan 31, 20258.108.157.777.797.76443,100
Jan 30, 20257.848.107.838.108.07500,700
Jan 29, 20257.867.897.727.797.76367,200
Jan 28, 20257.917.927.757.797.76257,700
Jan 27, 20257.707.927.707.917.88242,600
Jan 24, 20257.657.807.617.757.72285,900
Jan 23, 20257.807.957.597.647.61387,800
Jan 22, 20257.697.837.627.837.80365,700
Jan 21, 20257.657.727.627.647.61281,500
Jan 20, 20257.677.807.577.657.62344,200
Jan 17, 20257.707.827.627.687.65277,300
Jan 16, 20257.797.827.627.687.65198,700
Jan 15, 20257.537.867.537.807.77303,000
Jan 14, 20257.507.577.467.507.47174,300
Jan 13, 20257.537.707.467.507.47395,300
Jan 10, 20257.637.667.467.537.50356,300
Jan 9, 20257.657.797.577.597.56292,000
Jan 8, 20257.637.697.567.577.54293,500
Jan 7, 20257.747.887.647.667.63360,100
Jan 6, 20257.607.957.607.787.75406,900
Jan 3, 20257.857.857.557.587.55887,800
Jan 2, 20258.208.247.857.857.82542,400
Dec 30, 20248.088.257.988.198.16501,900
Dec 27, 20248.128.127.958.088.05304,600
Dec 26, 20248.148.207.988.058.02488,600
Dec 23, 20248.108.187.958.058.02528,900
Dec 20, 20247.658.117.628.088.05800,500
Dec 19, 20247.637.807.577.767.73737,600
Dec 18, 2024 0.363972 Dividend
Dec 18, 20247.867.877.437.577.54920,900
Dec 17, 20248.148.248.008.177.78469,000
Dec 16, 20248.118.338.118.137.74492,200
Dec 13, 20248.058.177.988.107.71523,500
Dec 12, 20248.418.417.958.047.65597,500
Dec 11, 20248.098.458.088.397.991,010,300
Dec 10, 20247.678.007.677.977.59639,900
Dec 9, 20247.587.767.537.617.24692,700
Dec 6, 2024 0.054596 Dividend
Dec 6, 20247.767.807.547.587.21628,000
Dec 5, 20247.807.917.807.807.37291,600
Dec 4, 20247.887.937.767.767.33558,700
Dec 3, 20247.968.097.877.887.45499,600
Dec 2, 20247.837.977.757.977.53408,900
Nov 29, 20247.777.807.647.807.37505,600
Nov 28, 20247.947.947.637.777.34607,900
Nov 27, 20248.098.097.857.877.44359,200
Nov 26, 20247.818.117.817.967.52395,600
Nov 25, 20247.937.997.817.817.38385,100
Nov 22, 20247.927.967.787.937.49274,000
Nov 21, 20247.998.007.807.927.49348,700
Nov 19, 20247.808.067.808.017.57489,400
Nov 18, 20247.607.897.577.767.33657,400
Nov 14, 20247.807.837.577.577.15440,400
Nov 13, 20247.917.917.717.867.43298,700
Nov 12, 20247.707.997.707.887.45708,000
Nov 11, 20247.707.717.527.707.28427,100
Nov 8, 20247.797.867.687.707.28572,500
Nov 7, 20247.908.037.767.847.41257,500
Nov 6, 20247.908.037.758.027.58734,700
Nov 5, 20247.677.937.657.937.49548,100
Nov 4, 20247.367.697.367.677.25470,500
Nov 1, 20247.577.587.327.356.95667,200
Oct 31, 20247.507.657.507.567.14491,300
Oct 30, 20247.577.657.537.537.12228,700
Oct 29, 20247.497.597.487.527.11316,100
Oct 28, 20247.537.627.487.547.13304,800
Oct 25, 20247.387.557.387.467.05283,000
Oct 24, 20247.397.487.297.417.00586,900
Oct 23, 20247.447.447.347.376.97552,500
Oct 22, 20247.677.707.437.447.03902,600
Oct 21, 20247.657.727.657.657.23469,600
Oct 18, 20247.667.737.657.657.23320,900
Oct 17, 20247.677.697.637.657.23383,200
Oct 16, 20247.677.717.627.667.24312,100
Oct 15, 20247.777.807.647.677.25306,600
Oct 14, 20247.647.797.627.727.30615,600
Oct 11, 20247.747.747.637.667.24256,600
Oct 10, 20247.727.757.647.727.301,065,900
Oct 9, 20247.727.727.617.657.23472,100
Oct 8, 20247.687.747.687.727.30471,200
Oct 7, 20247.837.927.767.777.34585,100
Oct 4, 20247.937.937.757.887.45451,600
Oct 3, 20247.928.027.827.887.45429,500
Oct 2, 20247.748.007.738.007.561,108,900
Oct 1, 20247.687.707.627.687.26772,800
Sep 30, 20247.797.847.637.687.26738,400
Sep 27, 20247.897.967.687.687.26706,000
Sep 26, 20247.807.947.737.897.46752,100
Sep 25, 20248.068.067.657.667.24736,200
Sep 24, 20247.738.107.718.007.561,078,100
Sep 23, 20247.737.777.637.667.24669,300
Sep 20, 20247.917.947.727.727.30827,000
Sep 19, 20247.978.037.907.957.51533,300
Sep 18, 20247.908.077.867.977.53483,200
Sep 17, 20247.937.967.837.917.48332,500
Sep 16, 20248.038.037.887.887.45292,000
Sep 13, 20247.978.067.927.967.52313,100
Sep 12, 20247.987.997.867.907.47477,600
Sep 11, 20247.898.027.837.977.53668,200
Sep 10, 20247.877.937.767.887.45438,000
Sep 9, 20247.877.877.807.837.40359,200
Sep 6, 2024 0.054596 Dividend
Sep 6, 20247.907.987.817.827.39639,500
Sep 5, 20247.988.137.938.007.51743,300
Sep 4, 20247.908.057.868.017.52531,700
Sep 3, 20248.088.137.847.847.361,175,000
Sep 2, 20248.318.338.068.087.58439,000
Aug 30, 20248.078.158.008.157.651,121,600
Aug 29, 20248.108.168.038.057.56541,700
Aug 28, 20248.178.177.988.057.56867,200
Aug 27, 20248.278.278.098.177.67610,100
Aug 26, 20248.368.448.258.257.74331,600
Aug 23, 20248.578.578.258.357.84724,800
Aug 22, 20248.608.608.468.487.96453,400
Aug 21, 20248.538.688.508.578.04525,600
Aug 20, 20248.488.568.378.538.01413,700
Aug 19, 20248.258.628.258.528.00779,600
Aug 16, 20248.368.368.188.257.74405,000
Aug 15, 20248.138.398.048.347.83672,300
Aug 14, 20248.038.107.958.087.58660,900
Aug 13, 20248.088.127.988.037.54676,600
Aug 12, 20248.088.238.058.057.56596,000
Aug 9, 20248.158.197.998.017.52692,000
Aug 8, 20248.088.148.008.097.59313,300
Aug 7, 20248.168.167.988.097.59451,200
Aug 6, 20248.008.177.938.077.57352,000
Aug 5, 20247.888.107.728.007.51968,400
Aug 2, 20248.158.207.967.997.50430,700
Aug 1, 20248.298.388.088.137.63501,600
Jul 31, 20248.028.297.978.227.72724,200
Jul 30, 20248.008.017.867.957.46609,000
Jul 29, 20248.178.217.988.007.51646,400
Jul 26, 20248.278.278.108.227.72312,500
Jul 25, 20248.178.228.098.197.69440,500
Jul 24, 20248.358.378.168.177.67471,900
Jul 23, 20248.608.608.378.397.88349,200
Jul 22, 20248.648.708.488.638.10467,700
Jul 19, 20248.848.868.608.628.09409,900
Jul 18, 20248.979.068.788.838.291,137,400
Jul 17, 20248.829.068.789.008.45543,400
Jul 16, 20248.768.898.738.838.29359,200
Jul 15, 20248.978.978.768.768.22442,300
Jul 12, 20248.999.018.798.908.35442,900
Jul 11, 20248.909.158.889.008.45812,200
Jul 10, 20248.908.988.788.908.35610,900
Jul 9, 20248.748.908.598.908.35494,600
Jul 8, 20248.638.768.528.738.19748,600
Jul 5, 20248.608.628.488.628.09426,400
Jul 4, 20248.178.628.178.578.04919,800
Jul 3, 20248.068.288.058.157.65553,000
Jul 2, 20247.998.107.978.047.55572,000
Jul 1, 20248.058.157.978.027.53610,600
Jun 28, 20248.118.238.068.077.57792,200
Jun 27, 20248.008.227.928.207.70784,300
Jun 26, 20247.818.047.787.977.48715,900
Jun 25, 20247.867.917.757.787.30458,800
Jun 24, 20247.807.907.757.867.38558,500
Jun 21, 20247.978.097.807.827.34850,200
Jun 20, 20247.918.117.907.977.48995,300
Jun 19, 20247.707.927.677.917.42471,600
Jun 18, 20247.617.797.597.697.22541,300
Jun 17, 20247.677.697.557.617.14674,400

Related Tickers

PATI3.SA Panatlântica S.A.
36.02
0.00%
 
GOAU3.SA Metalurgica Gerdau S.A.
9.41
+2.06%
 
GOAU4.SA Metalurgica Gerdau S.A.
9.37
+1.96%
 
CAP.SN CAP S.A.
4,999.70
+1.00%
 
CMIN3.SA CSN Mineração S.A.
5.01
+2.88%
 
CSNA3.SA Companhia Siderúrgica Nacional
8.43
+6.16%
 
GGBR4.SA Gerdau S.A.
17.03
+1.61%