Cia de Ferro Ligas da Bahia S.A. - FERBASA (BVMF:FESA3)
Brazil · Delayed Price · Currency is BRL 10.42
+0.53 (5.36%)
Aug 7, 2026, 1:44 PM GMT-3
BVMF:FESA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 10.46 | 10.46 | 10.42 | 10.42 | 10.42 | 5.36% | 300 |
| Aug 5, 2026 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | -5.72% | 500 |
| Aug 4, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 7.48% | 100 |
| Aug 3, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.10% | 100 |
| Jul 31, 2026 | 9.76 | 9.77 | 9.75 | 9.75 | 9.75 | -3.47% | 800 |
| Jul 30, 2026 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | - | 600 |
| Jul 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.75% | 800 |
| Jul 28, 2026 | 10.28 | 10.28 | 10.11 | 10.28 | 10.28 | - | 400 |
| Jul 27, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.10% | 200 |
| Jul 24, 2026 | 10.30 | 10.60 | 10.29 | 10.29 | 10.29 | -0.10% | 800 |
| Jul 23, 2026 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | - | 500 |
| Jul 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 100 |
| Jul 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 200 |
| Jul 17, 2026 | 10.47 | 10.47 | 10.30 | 10.30 | 10.30 | -1.62% | 200 |
| Jul 16, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 100 |
| Jul 15, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.19% | 100 |
| Jul 13, 2026 | 10.31 | 10.45 | 10.30 | 10.45 | 10.45 | 1.46% | 800 |
| Jul 10, 2026 | 10.30 | 10.35 | 10.30 | 10.30 | 10.30 | 0.98% | 800 |
| Jul 9, 2026 | 10.26 | 10.33 | 10.20 | 10.20 | 10.20 | -4.67% | 2,900 |
| Jul 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.47% | 500 |
| Jul 2, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 200 |
| Jul 1, 2026 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | - | 300 |
| Jun 30, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 200 |
| Jun 29, 2026 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | 1.04% | 200 |
| Jun 26, 2026 | 10.52 | 10.54 | 10.51 | 10.54 | 10.54 | -2.14% | 500 |
| Jun 25, 2026 | 10.76 | 10.77 | 10.76 | 10.77 | 10.77 | -0.74% | 500 |
| Jun 24, 2026 | 10.95 | 10.95 | 10.85 | 10.85 | 10.85 | -1.36% | 300 |
| Jun 23, 2026 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | -0.81% | 800 |
| Jun 22, 2026 | 11.04 | 11.09 | 11.04 | 11.09 | 11.09 | - | 500 |
| Jun 19, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 7.25% | 200 |
| Jun 17, 2026 | 11.02 | 11.02 | 10.23 | 10.34 | 10.34 | -6.43% | 6,900 |
| Jun 11, 2026 | 11.08 | 11.08 | 11.05 | 11.05 | 11.05 | -0.27% | 500 |
| Jun 10, 2026 | 11.12 | 11.12 | 11.07 | 11.08 | 11.08 | -0.72% | 500 |
| Jun 9, 2026 | 11.50 | 11.50 | 11.16 | 11.16 | 11.16 | -2.53% | 400 |
| Jun 8, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.88% | 100 |
| Jun 2, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.16% | 100 |
| Jun 1, 2026 | 11.59 | 11.60 | 11.59 | 11.60 | 11.60 | -0.77% | 800 |
| May 29, 2026 | 11.60 | 11.74 | 11.60 | 11.69 | 11.69 | 3.18% | 500 |
| May 28, 2026 | 12.12 | 12.12 | 11.33 | 11.33 | 11.33 | -6.67% | 1,700 |
| May 27, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - | 100 |
| May 25, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - | 200 |
| May 14, 2026 | 12.15 | 12.15 | 11.81 | 12.14 | 12.14 | -0.08% | 400 |
| May 13, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.16% | 100 |
| May 12, 2026 | 12.17 | 12.30 | 12.17 | 12.17 | 12.17 | -3.79% | 500 |
| Apr 29, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 200 |
| Apr 28, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 100 |
| Apr 24, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.16% | 100 |
| Apr 23, 2026 | 12.53 | 12.63 | 12.53 | 12.63 | 12.63 | -6.44% | 400 |
| Apr 22, 2026 | 12.70 | 13.50 | 12.01 | 13.50 | 13.50 | 4.65% | 1,100 |
| Apr 20, 2026 | 12.22 | 13.50 | 12.22 | 12.90 | 12.90 | 5.13% | 2,400 |