Cia de Ferro Ligas da Bahia S.A. - FERBASA (BVMF:FESA3)
Brazil · Delayed Price · Currency is BRL 11.35
-0.79 (-6.51%)
Nov 13, 2025, 4:59 PM GMT-3
BVMF:FESA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -6.51% | 1,300 |
| 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 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 6, 2025 | 10.94 | 12.00 | 10.94 | 12.00 | 12.00 | 0.17% | 1,900 |
| Nov 5, 2025 | 12.14 | 12.15 | 11.98 | 11.98 | 11.39 | -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 |
| Oct 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.46 | - | - |
| Oct 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.46 | - | - |
| Oct 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.46 | - | - |
| Oct 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.46 | - | - |
| Oct 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.54 | -1.08% | 100 |
| Oct 24, 2025 | 11.96 | 11.98 | 11.00 | 11.12 | 10.65 | 2.96% | 1,300 |
| Oct 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.27 | - | - |
| Oct 22, 2025 | 11.13 | 11.13 | 10.80 | 10.80 | 10.35 | -3.57% | 300 |
| Oct 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.65 | - | - |
| Oct 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.73 | 0.36% | 300 |
| Oct 17, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 10.69 | 0.09% | 200 |
| Oct 16, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 10.68 | - | 300 |
| Oct 15, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 10.68 | 0.09% | 100 |
| Oct 14, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 10.59 | - | - |
| Oct 13, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 10.67 | -3.80% | 100 |
| Oct 10, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.01 | - | - |
| Oct 9, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.01 | - | - |
| Oct 8, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.01 | -3.02% | 200 |
| Oct 7, 2025 | 11.16 | 11.94 | 11.16 | 11.94 | 11.35 | 6.04% | 400 |
| Oct 6, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 10.71 | - | - |
| Oct 3, 2025 | 11.22 | 12.14 | 11.22 | 11.26 | 10.71 | -1.31% | 600 |
| Oct 2, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 10.85 | - | - |
| Oct 1, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 10.85 | - | - |
| Sep 30, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 10.85 | - | - |
| Sep 29, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 10.85 | - | 100 |
| Sep 26, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 10.85 | 2.33% | 100 |
| Sep 25, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 10.60 | - | - |
| Sep 24, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 10.60 | - | 100 |
| Sep 23, 2025 | 11.13 | 11.18 | 11.13 | 11.15 | 10.60 | -4.29% | 500 |
| Sep 22, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.08 | - | 500 |
| Sep 19, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.08 | - | 200 |
| Sep 18, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.08 | - | 300 |
| Sep 17, 2025 | 11.12 | 12.08 | 11.11 | 11.65 | 11.08 | -3.56% | 400 |
| Sep 16, 2025 | 11.11 | 12.08 | 11.11 | 12.08 | 11.49 | -0.17% | 200 |
| Sep 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.50 | - | - |
| Sep 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.50 | 8.91% | 300 |
| Sep 11, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 10.56 | - | - |
| Sep 10, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 10.56 | -1.24% | 200 |
| Sep 9, 2025 | 11.24 | 11.25 | 11.24 | 11.25 | 10.70 | -1.06% | 300 |
| Sep 8, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 10.81 | - | - |
| Sep 5, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 10.81 | -4.53% | 100 |