Cia de Ferro Ligas da Bahia S.A. - FERBASA (BVMF:FESA3)
Brazil · Delayed Price · Currency is BRL 11.20
+0.04 (0.36%)
Oct 20, 2025, 4:44 PM GMT-3
BVMF:FESA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.36% | 300 |
| Oct 17, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.09% | 200 |
| Oct 16, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 300 |
| Oct 15, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.09% | 100 |
| Oct 14, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Oct 13, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -3.80% | 100 |
| Oct 10, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Oct 9, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Oct 8, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -3.02% | 200 |
| Oct 7, 2025 | 11.16 | 11.94 | 11.16 | 11.94 | 11.94 | 6.04% | 400 |
| Oct 6, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Oct 3, 2025 | 11.22 | 12.14 | 11.22 | 11.26 | 11.26 | -1.31% | 600 |
| Oct 2, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | - |
| Oct 1, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | - |
| Sep 30, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | - |
| Sep 29, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 100 |
| Sep 26, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 2.33% | 100 |
| Sep 25, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Sep 24, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 100 |
| Sep 23, 2025 | 11.13 | 11.18 | 11.13 | 11.15 | 11.15 | -4.29% | 500 |
| Sep 22, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 500 |
| Sep 19, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 200 |
| Sep 18, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 300 |
| Sep 17, 2025 | 11.12 | 12.08 | 11.11 | 11.65 | 11.65 | -3.56% | 400 |
| Sep 16, 2025 | 11.11 | 12.08 | 11.11 | 12.08 | 12.08 | -0.17% | 200 |
| Sep 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Sep 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 8.91% | 300 |
| Sep 11, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Sep 10, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.24% | 200 |
| Sep 9, 2025 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | -1.06% | 300 |
| Sep 8, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | - |
| Sep 5, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -4.53% | 100 |
| Sep 4, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - | - |
| Sep 3, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - | - |
| Sep 2, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.86 | -1.57% | 100 |
| Sep 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.05 | - | - |
| Aug 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.05 | - | - |
| Aug 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.05 | - | - |
| Aug 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.05 | - | - |
| Aug 26, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.05 | - | - |
| Aug 25, 2025 | 11.20 | 12.10 | 11.20 | 12.10 | 12.05 | 8.04% | 600 |
| Aug 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.15 | -1.15% | 800 |
| Aug 21, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.28 | - | - |
| Aug 20, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.28 | - | - |
| Aug 19, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.28 | - | - |
| Aug 18, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.28 | - | - |
| Aug 15, 2025 | 11.00 | 11.33 | 11.00 | 11.33 | 11.28 | 3.00% | 400 |
| Aug 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | - | - |
| Aug 13, 2025 | 11.01 | 11.01 | 10.79 | 11.00 | 10.95 | -4.60% | 1,600 |
| Aug 12, 2025 | 11.51 | 11.53 | 11.51 | 11.53 | 11.48 | -3.11% | 300 |