Cia de Ferro Ligas da Bahia S.A. - FERBASA (BVMF:FESA3)
Brazil · Delayed Price · Currency is BRL 9.25
+0.22 (2.44%)
Nov 9, 2026, 2:54 PM GMT-3
BVMF:FESA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.49 | 9.99 | 9.25 | 9.25 | 9.25 | 2.44% | 1,300 |
| Nov 6, 2026 | 9.00 | 9.03 | 9.00 | 9.03 | 9.03 | -7.86% | 900 |
| Nov 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 400 |
| Nov 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 7.57% | 100 |
| Nov 3, 2026 | 9.75 | 10.00 | 9.11 | 9.11 | 9.11 | -8.90% | 2,300 |
| Oct 30, 2026 | 9.83 | 10.00 | 9.83 | 10.00 | 10.00 | 2.15% | 200 |
| Oct 28, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -7.03% | 200 |
| Oct 27, 2026 | 10.03 | 10.65 | 10.02 | 10.53 | 10.53 | 5.30% | 2,200 |
| Oct 26, 2026 | 5.51 | 11.20 | 5.51 | 10.00 | 10.00 | -7.06% | 33,600 |
| Oct 23, 2026 | 11.19 | 11.19 | 10.60 | 10.76 | 10.76 | -3.84% | 2,500 |
| Oct 22, 2026 | 11.19 | 11.20 | 11.19 | 11.19 | 11.19 | - | 400 |
| Oct 21, 2026 | 10.31 | 11.19 | 10.31 | 11.19 | 11.19 | -0.09% | 600 |
| Oct 16, 2026 | 11.14 | 11.20 | 10.52 | 11.20 | 11.20 | 0.54% | 2,300 |
| Oct 14, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.18% | 100 |
| Oct 13, 2026 | 10.92 | 11.18 | 10.91 | 11.16 | 11.16 | 10.39% | 16,600 |
| Oct 9, 2026 | 10.88 | 10.88 | 10.11 | 10.11 | 10.11 | -7.16% | 600 |
| Oct 8, 2026 | 10.11 | 10.89 | 10.11 | 10.89 | 10.89 | 7.82% | 700 |
| Oct 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1,500 |
| Oct 6, 2026 | 10.92 | 10.92 | 10.10 | 10.10 | 10.10 | -7.51% | 1,000 |
| Oct 5, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.54% | 200 |
| Oct 2, 2026 | 9.86 | 9.86 | 9.79 | 9.79 | 9.79 | - | 400 |
| Oct 1, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.20% | 100 |
| Sep 30, 2026 | 9.99 | 9.99 | 9.75 | 9.81 | 9.81 | -1.80% | 1,000 |
| Sep 29, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.40% | 100 |
| Sep 28, 2026 | 10.13 | 10.13 | 9.95 | 9.95 | 9.95 | -5.24% | 300 |
| Sep 21, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 300 |
| Sep 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 5.91% | 200 |
| Sep 17, 2026 | 10.21 | 10.21 | 9.82 | 9.82 | 9.82 | -3.82% | 300 |
| Sep 16, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -7.10% | 100 |
| Sep 14, 2026 | 9.81 | 10.99 | 9.81 | 10.99 | 10.99 | 12.03% | 1,100 |
| Sep 11, 2026 | 10.16 | 10.16 | 9.81 | 9.81 | 9.81 | -2.87% | 1,100 |
| Sep 10, 2026 | 9.81 | 10.10 | 9.81 | 10.10 | 10.10 | 2.75% | 200 |
| Sep 9, 2026 | 9.82 | 10.12 | 9.81 | 9.83 | 9.83 | 0.31% | 700 |
| Sep 8, 2026 | 9.66 | 10.04 | 9.66 | 9.80 | 9.80 | -3.45% | 400 |
| Sep 4, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 100 |
| Sep 3, 2026 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 5.84% | 700 |
| Aug 31, 2026 | 9.70 | 9.70 | 9.59 | 9.59 | 9.59 | -1.13% | 1,300 |
| Aug 28, 2026 | 9.61 | 9.70 | 9.60 | 9.70 | 9.70 | 2.21% | 300 |
| Aug 25, 2026 | 9.98 | 9.98 | 9.49 | 9.49 | 9.49 | -5.01% | 1,600 |
| Aug 24, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 1.01% | 500 |
| Aug 21, 2026 | 9.89 | 9.89 | 9.85 | 9.89 | 9.89 | - | 600 |
| Aug 20, 2026 | 9.98 | 9.98 | 9.22 | 9.89 | 9.89 | -1.00% | 2,900 |
| Aug 19, 2026 | 10.09 | 10.09 | 9.99 | 9.99 | 9.99 | -0.99% | 300 |
| Aug 18, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 600 |
| Aug 14, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -4.09% | 500 |
| Aug 12, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.96% | 100 |
| 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 |