Cia de Ferro Ligas da Bahia S.A. - FERBASA (BVMF:FESA3)
Brazil · Delayed Price · Currency is BRL 11.00
-0.50 (-4.35%)
Dec 3, 2025, 12:38 PM GMT-3
BVMF:FESA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 22, 2025 | 11.13 | 11.13 | 10.80 | 10.80 | 10.35 | -3.57% | 300 |
| 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 13, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 10.67 | -3.80% | 100 |
| Oct 8, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.10 | -3.02% | 200 |
| Oct 7, 2025 | 11.16 | 11.94 | 11.16 | 11.94 | 11.44 | 6.04% | 400 |
| Oct 3, 2025 | 11.22 | 12.14 | 11.22 | 11.26 | 10.79 | -1.31% | 600 |
| Sep 29, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 10.93 | - | 100 |
| Sep 26, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 10.93 | 2.33% | 100 |
| Sep 24, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 10.68 | - | 100 |
| Sep 23, 2025 | 11.13 | 11.18 | 11.13 | 11.15 | 10.68 | -4.29% | 500 |
| Sep 22, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.16 | - | 500 |
| Sep 19, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.16 | - | 200 |
| Sep 18, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.16 | - | 300 |
| Sep 17, 2025 | 11.12 | 12.08 | 11.11 | 11.65 | 11.16 | -3.56% | 400 |
| Sep 16, 2025 | 11.11 | 12.08 | 11.11 | 12.08 | 11.57 | -0.17% | 200 |
| Sep 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.59 | 8.91% | 300 |
| Sep 10, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 10.64 | -1.24% | 200 |
| Sep 9, 2025 | 11.24 | 11.25 | 11.24 | 11.25 | 10.78 | -1.06% | 300 |
| Sep 5, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 10.89 | -4.53% | 100 |
| Sep 2, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.37 | -1.57% | 100 |
| Aug 25, 2025 | 11.20 | 12.10 | 11.20 | 12.10 | 11.55 | 8.04% | 600 |
| Aug 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.69 | -1.15% | 800 |
| Aug 15, 2025 | 11.00 | 11.33 | 11.00 | 11.33 | 10.82 | 3.00% | 400 |
| Aug 13, 2025 | 11.01 | 11.01 | 10.79 | 11.00 | 10.50 | -4.60% | 1,400 |
| Aug 12, 2025 | 11.51 | 11.53 | 11.51 | 11.53 | 11.01 | -3.11% | 300 |
| Aug 8, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.36 | 4.39% | 200 |
| Aug 6, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 10.88 | - | 100 |
| Aug 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 10.88 | - | 300 |