Cia de Ferro Ligas da Bahia S.A. - FERBASA (BVMF:FESA4)
Brazil · Delayed Price · Currency is BRL 7.65
-0.14 (-1.80%)
Apr 29, 2026, 5:07 PM GMT-3
BVMF:FESA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.92 | 7.92 | 7.60 | 7.79 | 7.79 | -0.89% | 740,900 |
| Apr 27, 2026 | 8.12 | 8.19 | 7.82 | 7.86 | 7.86 | -2.84% | 548,700 |
| Apr 24, 2026 | 8.25 | 8.25 | 8.06 | 8.09 | 8.09 | -0.61% | 332,200 |
| Apr 23, 2026 | 8.18 | 8.27 | 8.10 | 8.14 | 8.14 | -0.85% | 567,100 |
| Apr 22, 2026 | 8.25 | 8.29 | 8.10 | 8.21 | 8.21 | 0.24% | 542,400 |
| Apr 20, 2026 | 8.18 | 8.25 | 8.06 | 8.19 | 8.19 | 0.24% | 314,900 |
| Apr 17, 2026 | 8.10 | 8.29 | 8.08 | 8.17 | 8.17 | 1.36% | 520,500 |
| Apr 16, 2026 | 8.20 | 8.24 | 8.02 | 8.06 | 8.06 | -1.23% | 574,500 |
| Apr 15, 2026 | 8.30 | 8.37 | 8.07 | 8.16 | 8.16 | -2.63% | 650,100 |
| Apr 14, 2026 | 8.37 | 8.56 | 8.37 | 8.38 | 8.38 | -0.71% | 351,200 |
| Apr 13, 2026 | 8.32 | 8.44 | 8.25 | 8.44 | 8.44 | 0.48% | 437,500 |
| Apr 10, 2026 | 8.43 | 8.68 | 8.35 | 8.40 | 8.40 | -0.36% | 695,700 |
| Apr 9, 2026 | 8.25 | 8.45 | 8.23 | 8.43 | 8.43 | 2.06% | 1,035,100 |
| Apr 8, 2026 | 8.30 | 8.32 | 8.17 | 8.26 | 8.26 | 3.12% | 1,576,600 |
| Apr 7, 2026 | 7.93 | 8.09 | 7.91 | 8.01 | 8.01 | 0.50% | 626,800 |
| Apr 6, 2026 | 8.25 | 8.32 | 7.94 | 7.97 | 7.97 | -4.21% | 599,600 |
| Apr 2, 2026 | 8.34 | 8.38 | 8.13 | 8.32 | 8.32 | -1.54% | 740,200 |
| Apr 1, 2026 | 8.23 | 8.52 | 8.23 | 8.45 | 8.45 | 2.92% | 1,240,800 |
| Mar 31, 2026 | 7.91 | 8.21 | 7.90 | 8.21 | 8.21 | 4.45% | 1,326,900 |
| Mar 30, 2026 | 7.71 | 7.90 | 7.71 | 7.86 | 7.86 | 2.34% | 1,087,500 |
| Mar 27, 2026 | 7.70 | 7.79 | 7.63 | 7.68 | 7.68 | -1.03% | 529,700 |
| Mar 26, 2026 | 7.80 | 8.04 | 7.72 | 7.76 | 7.76 | -2.14% | 955,200 |
| Mar 25, 2026 | 7.66 | 7.93 | 7.60 | 7.93 | 7.93 | 3.52% | 1,318,500 |
| Mar 24, 2026 | 7.63 | 7.66 | 7.42 | 7.66 | 7.66 | 0.26% | 861,600 |
| Mar 23, 2026 | 7.27 | 7.64 | 7.20 | 7.64 | 7.64 | 5.23% | 1,782,300 |
| Mar 20, 2026 | 7.25 | 7.32 | 7.10 | 7.26 | 7.26 | -0.14% | 789,100 |
| Mar 19, 2026 | 7.19 | 7.29 | 7.05 | 7.27 | 7.27 | 0.41% | 907,200 |
| Mar 18, 2026 | 7.36 | 7.43 | 7.19 | 7.24 | 7.24 | -2.03% | 825,500 |
| Mar 17, 2026 | 7.48 | 7.72 | 7.38 | 7.39 | 7.39 | -0.81% | 649,200 |
| Mar 16, 2026 | 7.43 | 7.57 | 7.37 | 7.45 | 7.45 | 0.54% | 624,300 |
| Mar 13, 2026 | 7.52 | 7.62 | 7.39 | 7.41 | 7.41 | -1.46% | 605,800 |
| Mar 12, 2026 | 7.57 | 7.63 | 7.41 | 7.52 | 7.52 | -0.66% | 971,900 |
| Mar 11, 2026 | 7.73 | 7.76 | 7.57 | 7.57 | 7.57 | -1.82% | 562,000 |
| Mar 10, 2026 | 7.62 | 7.79 | 7.55 | 7.71 | 7.71 | 2.12% | 518,100 |
| Mar 9, 2026 | 7.69 | 7.69 | 7.31 | 7.55 | 7.55 | -2.96% | 1,320,100 |
| Mar 6, 2026 | 7.84 | 7.90 | 7.71 | 7.78 | 7.78 | -0.77% | 503,700 |
| Mar 5, 2026 | 7.81 | 7.97 | 7.72 | 7.84 | 7.84 | 0.38% | 652,400 |
| Mar 4, 2026 | 7.91 | 8.01 | 7.81 | 7.81 | 7.81 | -1.39% | 743,200 |
| Mar 3, 2026 | 8.13 | 8.13 | 7.85 | 7.92 | 7.92 | -4.23% | 845,000 |
| Mar 2, 2026 | 8.44 | 8.44 | 8.15 | 8.27 | 8.27 | -2.48% | 479,500 |
| Feb 27, 2026 | 8.38 | 8.50 | 8.33 | 8.48 | 8.48 | 1.44% | 770,700 |
| Feb 26, 2026 | 8.39 | 8.42 | 8.24 | 8.36 | 8.36 | -0.24% | 496,900 |
| Feb 25, 2026 | 8.29 | 8.43 | 8.17 | 8.38 | 8.38 | 2.20% | 567,800 |
| Feb 24, 2026 | 8.21 | 8.29 | 8.13 | 8.20 | 8.20 | 0.37% | 593,100 |
| Feb 23, 2026 | 8.26 | 8.26 | 8.01 | 8.17 | 8.17 | -0.85% | 664,600 |
| Feb 20, 2026 | 7.88 | 8.29 | 7.83 | 8.24 | 8.24 | 4.04% | 741,600 |
| Feb 19, 2026 | 7.89 | 7.97 | 7.75 | 7.92 | 7.92 | 0.13% | 559,600 |
| Feb 18, 2026 | 7.81 | 7.95 | 7.80 | 7.91 | 7.91 | 1.28% | 352,400 |
| Feb 13, 2026 | 7.99 | 7.99 | 7.71 | 7.81 | 7.81 | -2.38% | 722,700 |
| Feb 12, 2026 | 8.44 | 8.49 | 8.00 | 8.00 | 8.00 | -4.88% | 608,800 |