Cia de Ferro Ligas da Bahia S.A. - FERBASA (BVMF:FESA4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock6.53
+0.07 (1.08%)
At close: Sep 12, 2025
BVMF:FESA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.45 | 6.55 | 6.43 | 6.53 | 6.53 | 1.08% | 359,900 |
| Sep 11, 2025 | 6.43 | 6.50 | 6.39 | 6.46 | 6.46 | 0.47% | 366,100 |
| Sep 10, 2025 | 6.45 | 6.52 | 6.42 | 6.43 | 6.43 | - | 485,900 |
| Sep 9, 2025 | 6.38 | 6.50 | 6.38 | 6.43 | 6.43 | 0.63% | 707,900 |
| Sep 8, 2025 | 6.40 | 6.44 | 6.29 | 6.39 | 6.39 | - | 664,200 |
| Sep 5, 2025 | 6.35 | 6.44 | 6.35 | 6.39 | 6.39 | 0.31% | 730,200 |
| Sep 4, 2025 | 6.35 | 6.44 | 6.35 | 6.37 | 6.37 | - | 1,108,500 |
| Sep 3, 2025 | 6.36 | 6.43 | 6.28 | 6.37 | 6.37 | -0.62% | 690,700 |
| Sep 2, 2025 | 6.44 | 6.47 | 6.35 | 6.41 | 6.37 | -0.47% | 582,200 |
| Sep 1, 2025 | 6.48 | 6.51 | 6.40 | 6.44 | 6.39 | - | 667,000 |
| Aug 29, 2025 | 6.45 | 6.67 | 6.37 | 6.44 | 6.39 | 0.47% | 1,051,800 |
| Aug 28, 2025 | 6.40 | 6.46 | 6.35 | 6.41 | 6.37 | 0.31% | 598,200 |
| Aug 27, 2025 | 6.28 | 6.43 | 6.24 | 6.39 | 6.35 | 2.08% | 519,400 |
| Aug 26, 2025 | 6.25 | 6.29 | 6.21 | 6.26 | 6.22 | 0.64% | 289,600 |
| Aug 25, 2025 | 6.22 | 6.34 | 6.17 | 6.22 | 6.18 | -0.64% | 521,100 |
| Aug 22, 2025 | 6.05 | 6.32 | 6.05 | 6.26 | 6.22 | 3.47% | 510,500 |
| Aug 21, 2025 | 6.05 | 6.15 | 6.02 | 6.05 | 6.01 | -0.17% | 520,200 |
| Aug 20, 2025 | 6.10 | 6.16 | 6.05 | 6.06 | 6.02 | -0.98% | 529,900 |
| Aug 19, 2025 | 6.19 | 6.19 | 6.08 | 6.12 | 6.08 | -1.61% | 570,900 |
| Aug 18, 2025 | 6.14 | 6.28 | 6.11 | 6.22 | 6.18 | 1.30% | 619,800 |
| Aug 15, 2025 | 6.20 | 6.22 | 6.05 | 6.14 | 6.10 | -0.81% | 637,700 |
| Aug 14, 2025 | 6.32 | 6.36 | 6.18 | 6.19 | 6.15 | -1.28% | 796,100 |
| Aug 13, 2025 | 6.39 | 6.40 | 6.27 | 6.27 | 6.23 | -2.03% | 737,900 |
| Aug 12, 2025 | 6.27 | 6.54 | 6.13 | 6.40 | 6.36 | 0.95% | 1,239,800 |
| Aug 11, 2025 | 6.31 | 6.40 | 6.26 | 6.34 | 6.30 | -0.16% | 694,300 |
| Aug 8, 2025 | 6.38 | 6.47 | 6.35 | 6.35 | 6.31 | -1.09% | 447,400 |
| Aug 7, 2025 | 6.48 | 6.50 | 6.38 | 6.42 | 6.38 | 0.47% | 364,000 |
| Aug 6, 2025 | 6.35 | 6.48 | 6.35 | 6.39 | 6.35 | 0.63% | 476,100 |
| Aug 5, 2025 | 6.41 | 6.46 | 6.33 | 6.35 | 6.31 | -0.78% | 523,300 |
| Aug 4, 2025 | 6.49 | 6.54 | 6.39 | 6.40 | 6.36 | -1.54% | 445,800 |
| Aug 1, 2025 | 6.60 | 6.64 | 6.50 | 6.50 | 6.45 | -1.81% | 508,300 |
| Jul 31, 2025 | 6.55 | 6.71 | 6.54 | 6.62 | 6.57 | 0.46% | 423,000 |
| Jul 30, 2025 | 6.55 | 6.63 | 6.52 | 6.59 | 6.54 | - | 409,200 |
| Jul 29, 2025 | 6.62 | 6.69 | 6.54 | 6.59 | 6.54 | -0.30% | 362,700 |
| Jul 28, 2025 | 6.66 | 6.72 | 6.61 | 6.61 | 6.56 | -1.78% | 373,600 |
| Jul 25, 2025 | 6.74 | 6.75 | 6.67 | 6.73 | 6.68 | -0.15% | 310,400 |
| Jul 24, 2025 | 6.79 | 6.79 | 6.69 | 6.74 | 6.69 | -0.74% | 237,700 |
| Jul 23, 2025 | 6.73 | 6.84 | 6.71 | 6.79 | 6.74 | 1.04% | 449,700 |
| Jul 22, 2025 | 6.72 | 6.92 | 6.71 | 6.72 | 6.67 | -0.44% | 642,900 |
| Jul 21, 2025 | 6.61 | 6.83 | 6.61 | 6.75 | 6.70 | 2.27% | 740,000 |
| Jul 18, 2025 | 6.71 | 6.75 | 6.59 | 6.60 | 6.55 | -1.64% | 578,400 |
| Jul 17, 2025 | 6.69 | 6.78 | 6.68 | 6.71 | 6.66 | -0.30% | 294,500 |
| Jul 16, 2025 | 6.85 | 6.85 | 6.66 | 6.73 | 6.68 | -0.74% | 381,000 |
| Jul 15, 2025 | 6.84 | 6.85 | 6.75 | 6.78 | 6.73 | -0.15% | 299,800 |
| Jul 14, 2025 | 6.83 | 6.90 | 6.75 | 6.79 | 6.74 | -0.59% | 482,900 |
| Jul 11, 2025 | 6.86 | 6.86 | 6.78 | 6.83 | 6.78 | 0.29% | 473,200 |
| Jul 10, 2025 | 6.75 | 7.04 | 6.72 | 6.81 | 6.76 | 0.74% | 726,800 |
| Jul 9, 2025 | 6.93 | 6.93 | 6.76 | 6.76 | 6.71 | -1.60% | 399,800 |
| Jul 8, 2025 | 6.90 | 6.91 | 6.85 | 6.87 | 6.82 | - | 358,600 |
| Jul 7, 2025 | 6.91 | 6.95 | 6.84 | 6.87 | 6.82 | -1.01% | 476,600 |