Cia de Ferro Ligas da Bahia S.A. - FERBASA (BVMF:FESA4)
Brazil · Delayed Price · Currency is BRL 6.11
-0.06 (-0.97%)
May 22, 2026, 5:06 PM GMT-3
BVMF:FESA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.20 | 6.22 | 6.04 | 6.11 | 6.11 | -0.97% | 990,700 |
| May 21, 2026 | 6.17 | 6.24 | 6.06 | 6.17 | 6.17 | -0.48% | 970,800 |
| May 20, 2026 | 6.18 | 6.32 | 6.16 | 6.20 | 6.20 | 0.65% | 950,700 |
| May 19, 2026 | 6.32 | 6.42 | 6.12 | 6.16 | 6.16 | -2.69% | 1,205,900 |
| May 18, 2026 | 6.57 | 6.58 | 6.29 | 6.33 | 6.33 | -3.65% | 798,100 |
| May 15, 2026 | 6.31 | 6.60 | 6.23 | 6.57 | 6.57 | 2.34% | 1,433,300 |
| May 14, 2026 | 6.28 | 6.45 | 6.24 | 6.42 | 6.42 | 3.55% | 976,900 |
| May 13, 2026 | 6.49 | 6.56 | 6.15 | 6.20 | 6.20 | -4.17% | 1,897,400 |
| May 12, 2026 | 7.22 | 7.22 | 6.42 | 6.47 | 6.47 | -11.00% | 2,258,500 |
| May 11, 2026 | 7.30 | 7.40 | 7.23 | 7.27 | 7.27 | -0.41% | 542,400 |
| May 8, 2026 | 7.41 | 7.42 | 7.28 | 7.30 | 7.30 | -0.41% | 614,700 |
| May 7, 2026 | 7.74 | 7.85 | 7.31 | 7.33 | 7.33 | -5.66% | 894,100 |
| May 6, 2026 | 7.65 | 7.82 | 7.63 | 7.77 | 7.77 | 3.19% | 796,400 |
| May 5, 2026 | 7.59 | 7.59 | 7.47 | 7.53 | 7.53 | -0.40% | 319,200 |
| May 4, 2026 | 7.70 | 7.72 | 7.48 | 7.56 | 7.56 | -1.69% | 481,200 |
| Apr 30, 2026 | 7.69 | 7.79 | 7.65 | 7.69 | 7.69 | 0.52% | 431,400 |
| Apr 29, 2026 | 7.76 | 7.85 | 7.62 | 7.65 | 7.65 | -1.80% | 505,900 |
| 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% | 542,500 |
| 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% | 819,700 |
| 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 |