Cia de Ferro Ligas da Bahia S.A. - FERBASA (BVMF:FESA3)
Brazil · Delayed Price · Currency is BRL 11.80
-0.18 (-1.50%)
Feb 6, 2026, 5:03 PM GMT-3
BVMF:FESA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.50% | 100 |
| Feb 5, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.17% | 200 |
| Feb 4, 2026 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | -0.83% | 700 |
| Feb 3, 2026 | 12.05 | 12.40 | 12.05 | 12.10 | 12.10 | -1.63% | 2,100 |
| Feb 2, 2026 | 12.48 | 12.48 | 12.29 | 12.30 | 12.30 | 2.50% | 1,100 |
| Jan 30, 2026 | 12.49 | 12.49 | 12.00 | 12.00 | 12.00 | -2.76% | 400 |
| Jan 29, 2026 | 12.49 | 12.50 | 12.34 | 12.34 | 12.34 | -1.20% | 1,600 |
| Jan 28, 2026 | 12.24 | 12.50 | 11.64 | 12.49 | 12.49 | - | 4,400 |
| Jan 27, 2026 | 11.02 | 12.49 | 11.02 | 12.49 | 12.49 | 6.12% | 5,400 |
| Jan 26, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.08% | 100 |
| Jan 23, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.08% | 200 |
| Jan 22, 2026 | 11.10 | 11.79 | 11.10 | 11.79 | 11.79 | -0.08% | 200 |
| Jan 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.03% | 200 |
| Jan 20, 2026 | 11.70 | 11.70 | 11.68 | 11.68 | 11.68 | -0.60% | 200 |
| Jan 19, 2026 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | -2.49% | 500 |
| Jan 15, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2.90% | 200 |
| Jan 12, 2026 | 11.81 | 11.81 | 11.71 | 11.71 | 11.71 | -1.51% | 900 |
| Jan 9, 2026 | 11.84 | 11.90 | 11.78 | 11.89 | 11.89 | -3.80% | 1,300 |
| Jan 8, 2026 | 12.20 | 12.36 | 12.20 | 12.36 | 12.36 | 0.24% | 900 |
| Jan 7, 2026 | 11.28 | 12.33 | 11.25 | 12.33 | 12.33 | 4.23% | 1,900 |
| Jan 6, 2026 | 11.21 | 11.83 | 11.21 | 11.83 | 11.83 | -1.33% | 800 |
| Jan 5, 2026 | 11.40 | 11.99 | 11.40 | 11.99 | 11.99 | 5.18% | 700 |
| Jan 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.97% | 300 |
| Dec 30, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -2.61% | 100 |
| Dec 29, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 2.41% | 300 |
| Dec 23, 2025 | 11.70 | 11.70 | 11.21 | 11.21 | 11.21 | -1.58% | 1,400 |
| Dec 22, 2025 | 11.50 | 11.50 | 11.38 | 11.39 | 11.39 | 5.46% | 800 |
| Dec 18, 2025 | 11.24 | 11.46 | 10.80 | 10.80 | 10.80 | -3.83% | 17,200 |
| Dec 16, 2025 | 12.42 | 12.42 | 11.23 | 11.23 | 11.23 | -7.50% | 200 |
| Dec 11, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.22% | 100 |
| Dec 10, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.44% | 100 |
| Dec 9, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 8.43% | 100 |
| Dec 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 200 |
| Dec 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 300 |
| Dec 2, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -7.63% | 400 |
| Dec 1, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.57% | 600 |
| Nov 28, 2025 | 11.43 | 12.00 | 11.06 | 11.06 | 11.06 | -0.36% | 3,100 |
| Nov 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 300 |
| Nov 25, 2025 | 11.24 | 11.24 | 11.10 | 11.10 | 11.10 | -1.25% | 300 |
| Nov 24, 2025 | 11.20 | 11.24 | 10.64 | 11.24 | 11.24 | -2.77% | 1,200 |
| Nov 17, 2025 | 11.30 | 11.56 | 11.19 | 11.56 | 11.56 | 2.30% | 500 |
| Nov 14, 2025 | 11.31 | 11.31 | 11.30 | 11.30 | 11.30 | -0.53% | 400 |
| Nov 13, 2025 | 11.35 | 11.36 | 11.35 | 11.36 | 11.36 | -6.43% | 1,000 |
| Nov 12, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.08% | 900 |
| Nov 11, 2025 | 11.31 | 12.13 | 11.31 | 12.13 | 12.13 | 1.17% | 300 |
| Nov 10, 2025 | 11.31 | 11.99 | 11.31 | 11.99 | 11.99 | -0.08% | 600 |
| Nov 6, 2025 | 10.94 | 12.00 | 10.94 | 12.00 | 12.00 | 0.17% | 1,900 |
| Nov 5, 2025 | 12.10 | 12.15 | 11.98 | 11.98 | 11.48 | -1.32% | 4,000 |
| Nov 4, 2025 | 12.00 | 12.14 | 11.92 | 12.14 | 11.63 | - | 600 |
| Nov 3, 2025 | 12.02 | 12.14 | 11.89 | 12.14 | 11.63 | 10.36% | 1,700 |