Cia de Ferro Ligas da Bahia S.A. - FERBASA (BVMF:FESA4)
Brazil · Delayed Price · Currency is BRL 5.66
+0.27 (5.01%)
Sep 2, 2026, 5:04 PM GMT-3
BVMF:FESA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.37 | 5.65 | 5.36 | 5.63 | - | 4.45% | 2,036,400 |
| Sep 1, 2026 | 5.08 | 5.39 | 5.08 | 5.39 | 5.39 | 6.52% | 2,053,200 |
| Aug 31, 2026 | 5.19 | 5.20 | 5.04 | 5.06 | 5.06 | -2.50% | 8,107,400 |
| Aug 28, 2026 | 5.28 | 5.29 | 5.14 | 5.19 | 5.19 | -1.52% | 994,400 |
| Aug 27, 2026 | 5.22 | 5.30 | 5.13 | 5.27 | 5.27 | 1.35% | 858,600 |
| Aug 26, 2026 | 5.18 | 5.33 | 5.14 | 5.20 | 5.20 | 0.78% | 2,557,800 |
| Aug 25, 2026 | 5.15 | 5.22 | 5.05 | 5.16 | 5.16 | 0.78% | 973,000 |
| Aug 24, 2026 | 5.03 | 5.22 | 4.98 | 5.12 | 5.12 | 1.79% | 1,375,600 |
| Aug 21, 2026 | 4.85 | 5.03 | 4.83 | 5.03 | 5.03 | 4.57% | 1,847,000 |
| Aug 20, 2026 | 4.87 | 4.92 | 4.80 | 4.81 | 4.81 | -1.23% | 1,442,300 |
| Aug 19, 2026 | 4.85 | 4.95 | 4.82 | 4.87 | 4.87 | 0.21% | 1,502,800 |
| Aug 18, 2026 | 4.90 | 5.00 | 4.85 | 4.86 | 4.86 | -0.41% | 1,116,200 |
| Aug 17, 2026 | 4.81 | 4.97 | 4.80 | 4.88 | 4.88 | 1.67% | 1,278,700 |
| Aug 14, 2026 | 5.03 | 5.03 | 4.75 | 4.80 | 4.80 | -3.42% | 1,640,900 |
| Aug 13, 2026 | 5.09 | 5.09 | 4.89 | 4.97 | 4.97 | -2.17% | 2,356,800 |
| Aug 12, 2026 | 5.13 | 5.19 | 5.00 | 5.08 | 5.08 | -0.20% | 1,136,300 |
| Aug 11, 2026 | 5.55 | 5.56 | 5.05 | 5.09 | 5.09 | -9.59% | 3,192,400 |
| Aug 10, 2026 | 5.70 | 5.73 | 5.56 | 5.63 | 5.63 | -0.88% | 1,150,300 |
| Aug 7, 2026 | 5.74 | 5.75 | 5.60 | 5.68 | 5.68 | -0.35% | 1,388,800 |
| Aug 6, 2026 | 5.95 | 5.97 | 5.68 | 5.70 | 5.70 | -4.36% | 1,665,600 |
| Aug 5, 2026 | 6.15 | 6.19 | 5.93 | 5.96 | 5.96 | -3.25% | 720,500 |
| Aug 4, 2026 | 6.14 | 6.21 | 6.11 | 6.16 | 6.16 | 1.48% | 816,600 |
| Aug 3, 2026 | 6.04 | 6.12 | 5.97 | 6.07 | 6.07 | 1.34% | 665,300 |
| Jul 31, 2026 | 6.01 | 6.08 | 5.97 | 5.99 | 5.99 | -0.33% | 397,900 |
| Jul 30, 2026 | 6.01 | 6.07 | 5.95 | 6.01 | 6.01 | - | 358,400 |
| Jul 29, 2026 | 6.08 | 6.08 | 5.91 | 6.01 | 6.01 | -0.66% | 481,200 |
| Jul 28, 2026 | 6.02 | 6.12 | 6.00 | 6.05 | 6.05 | 1.00% | 371,200 |
| Jul 27, 2026 | 6.05 | 6.06 | 5.97 | 5.99 | 5.99 | -0.83% | 408,200 |
| Jul 24, 2026 | 5.99 | 6.06 | 5.97 | 6.04 | 6.04 | 0.50% | 452,300 |
| Jul 23, 2026 | 6.12 | 6.18 | 6.00 | 6.01 | 6.01 | -1.48% | 442,900 |
| Jul 22, 2026 | 5.95 | 6.15 | 5.95 | 6.10 | 6.10 | 2.52% | 682,400 |
| Jul 21, 2026 | 5.90 | 5.96 | 5.86 | 5.95 | 5.95 | - | 379,600 |
| Jul 20, 2026 | 5.90 | 5.96 | 5.87 | 5.95 | 5.95 | 1.36% | 454,600 |
| Jul 17, 2026 | 5.86 | 5.95 | 5.83 | 5.87 | 5.87 | - | 275,500 |
| Jul 16, 2026 | 5.93 | 5.93 | 5.82 | 5.87 | 5.87 | -1.01% | 441,300 |
| Jul 15, 2026 | 5.97 | 6.00 | 5.91 | 5.93 | 5.93 | -0.67% | 478,400 |
| Jul 14, 2026 | 5.93 | 5.98 | 5.89 | 5.97 | 5.97 | 1.36% | 401,300 |
| Jul 13, 2026 | 6.00 | 6.03 | 5.88 | 5.89 | 5.89 | -1.83% | 567,900 |
| Jul 10, 2026 | 5.90 | 6.06 | 5.87 | 6.00 | 6.00 | 2.21% | 878,100 |
| Jul 9, 2026 | 5.78 | 5.87 | 5.77 | 5.87 | 5.87 | 1.38% | 675,100 |
| Jul 8, 2026 | 5.79 | 5.81 | 5.69 | 5.79 | 5.79 | - | 889,700 |
| Jul 7, 2026 | 5.89 | 5.89 | 5.77 | 5.79 | 5.79 | -1.70% | 1,038,100 |
| Jul 6, 2026 | 5.91 | 5.93 | 5.86 | 5.89 | 5.89 | -0.67% | 504,300 |
| Jul 3, 2026 | 5.96 | 5.96 | 5.89 | 5.93 | 5.93 | 0.68% | 376,000 |
| Jul 2, 2026 | 5.96 | 5.98 | 5.87 | 5.89 | 5.89 | -0.51% | 813,800 |
| Jul 1, 2026 | 5.92 | 5.96 | 5.83 | 5.92 | 5.92 | 0.17% | 779,200 |
| Jun 30, 2026 | 5.98 | 6.00 | 5.86 | 5.91 | 5.91 | -1.66% | 1,437,200 |
| Jun 29, 2026 | 6.08 | 6.11 | 5.97 | 6.01 | 6.01 | -1.31% | 770,600 |
| Jun 26, 2026 | 6.06 | 6.16 | 6.01 | 6.09 | 6.09 | 0.50% | 628,300 |
| Jun 25, 2026 | 6.06 | 6.12 | 6.02 | 6.06 | 6.06 | 0.50% | 678,900 |