Cia de Ferro Ligas da Bahia S.A. - FERBASA (BVMF:FESA3)
Brazil · Delayed Price · Currency is BRL 11.35
-0.25 (-2.16%)
Jun 2, 2026, 10:56 AM GMT-3
BVMF:FESA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 3.11% | 100 |
| Apr 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.17% | 100 |
| Apr 14, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - | 200 |
| Apr 13, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.81% | 200 |
| Apr 9, 2026 | 12.28 | 12.39 | 11.56 | 12.39 | 12.39 | 3.25% | 1,100 |
| Apr 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | 100 |
| Apr 7, 2026 | 11.86 | 12.30 | 11.86 | 12.30 | 12.30 | -1.36% | 200 |
| Apr 2, 2026 | 12.48 | 12.48 | 12.47 | 12.47 | 12.47 | 1.46% | 200 |
| Apr 1, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.60% | 100 |
| Mar 31, 2026 | 11.65 | 12.60 | 11.65 | 12.49 | 12.49 | 7.30% | 300 |
| Mar 30, 2026 | 12.50 | 12.50 | 11.53 | 11.64 | 11.64 | -0.09% | 600 |
| Mar 24, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 100 |
| Mar 19, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 800 |
| Mar 18, 2026 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | 0.60% | 300 |
| Mar 17, 2026 | 12.59 | 12.59 | 11.58 | 11.58 | 11.58 | -0.43% | 2,000 |
| Mar 16, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.60% | 100 |
| Mar 13, 2026 | 11.68 | 11.71 | 11.68 | 11.70 | 11.70 | -0.59% | 500 |
| Mar 11, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - | 300 |
| Mar 5, 2026 | 11.64 | 12.20 | 11.63 | 11.77 | 11.77 | -6.44% | 400 |
| Mar 4, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 3.54% | 100 |
| Mar 3, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 300 |
| Mar 2, 2026 | 11.57 | 12.15 | 11.57 | 12.15 | 12.15 | -0.25% | 200 |
| Feb 27, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -2.56% | 300 |
| Feb 24, 2026 | 12.49 | 12.50 | 12.49 | 12.50 | 12.50 | 3.22% | 200 |
| Feb 20, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | 100 |
| Feb 19, 2026 | 12.03 | 12.11 | 12.03 | 12.11 | 12.11 | -3.12% | 300 |
| Feb 18, 2026 | 12.65 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 1,300 |
| Feb 13, 2026 | 12.60 | 12.60 | 12.02 | 12.60 | 12.60 | - | 300 |
| Feb 12, 2026 | 12.59 | 12.60 | 12.57 | 12.60 | 12.60 | 0.48% | 1,200 |
| Feb 11, 2026 | 12.54 | 12.54 | 12.34 | 12.54 | 12.54 | 6.27% | 1,600 |
| Feb 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.50% | 100 |
| Feb 5, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.17% | 200 |
| Feb 4, 2026 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | -0.83% | 700 |
| Feb 3, 2026 | 12.05 | 12.40 | 12.05 | 12.10 | 12.10 | -1.63% | 2,100 |
| Feb 2, 2026 | 12.48 | 12.48 | 12.29 | 12.30 | 12.30 | 2.50% | 1,100 |