Cia de Ferro Ligas da Bahia S.A. - FERBASA (BVMF:FESA3)
Brazil · Delayed Price · Currency is BRL 11.65
0.00 (0.00%)
Mar 19, 2026, 10:51 AM GMT-3
BVMF:FESA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 800 |
| Mar 18, 2026 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | 0.60% | 300 |
| Mar 17, 2026 | 12.59 | 12.59 | 11.58 | 11.58 | 11.58 | -0.43% | 2,000 |
| Mar 16, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.60% | 100 |
| Mar 13, 2026 | 11.68 | 11.71 | 11.68 | 11.70 | 11.70 | -0.59% | 500 |
| Mar 11, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - | 300 |
| Mar 5, 2026 | 11.64 | 12.20 | 11.63 | 11.77 | 11.77 | -6.44% | 400 |
| Mar 4, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 3.54% | 100 |
| Mar 3, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 300 |
| Mar 2, 2026 | 11.57 | 12.15 | 11.57 | 12.15 | 12.15 | -0.25% | 200 |
| Feb 27, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -2.56% | 300 |
| Feb 24, 2026 | 12.49 | 12.50 | 12.49 | 12.50 | 12.50 | 3.22% | 200 |
| Feb 20, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | 100 |
| Feb 19, 2026 | 12.03 | 12.11 | 12.03 | 12.11 | 12.11 | -3.12% | 300 |
| Feb 18, 2026 | 12.65 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 1,300 |
| Feb 13, 2026 | 12.60 | 12.60 | 12.02 | 12.60 | 12.60 | - | 300 |
| Feb 12, 2026 | 12.59 | 12.60 | 12.57 | 12.60 | 12.60 | 0.48% | 1,200 |
| Feb 11, 2026 | 12.54 | 12.54 | 12.34 | 12.54 | 12.54 | 6.27% | 1,600 |
| 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 |