Cia de Ferro Ligas da Bahia S.A. - FERBASA (BVMF:FESA3)
Brazil · Delayed Price · Currency is BRL 11.65
-0.43 (-3.56%)
Sep 17, 2025, 4:17 PM GMT-3
BVMF:FESA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 11.11 | 12.08 | 11.11 | 12.08 | 12.08 | -0.17% | 300 |
| 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 | 11.87 | -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 | 12.06 | 8.04% | 600 |
| Aug 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.16 | -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 | 11.29 | 3.00% | 400 |
| Aug 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.96 | - | - |
| Aug 13, 2025 | 11.01 | 11.01 | 10.79 | 11.00 | 10.96 | -4.60% | 1,600 |
| Aug 12, 2025 | 11.51 | 11.53 | 11.51 | 11.53 | 11.49 | -3.11% | 300 |
| Aug 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.85 | - | - |
| Aug 8, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.86 | 4.39% | 200 |
| Aug 7, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.35 | - | - |
| Aug 6, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | - | 100 |
| Aug 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.35 | - | - |
| Aug 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | - | 300 |
| Aug 1, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.35 | - | - |
| Jul 31, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.35 | - | - |
| Jul 30, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | 2.33% | 200 |
| Jul 29, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.09 | - | - |
| Jul 28, 2025 | 11.91 | 11.91 | 11.14 | 11.14 | 11.10 | -7.63% | 700 |
| Jul 25, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.01 | - | - |
| Jul 24, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.01 | - | - |
| Jul 23, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.01 | - | - |
| Jul 22, 2025 | 12.14 | 12.14 | 12.06 | 12.06 | 12.02 | -1.15% | 300 |
| Jul 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.15 | - | - |
| Jul 18, 2025 | 12.15 | 12.20 | 12.15 | 12.20 | 12.16 | 1.75% | 200 |
| Jul 17, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.95 | 2.13% | 100 |
| Jul 16, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.70 | 2.98% | 100 |
| Jul 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.35 | - | - |
| Jul 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.35 | - | - |
| Jul 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.35 | - | - |
| Jul 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.35 | - | - |
| Jul 9, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.35 | - | - |