Cia de Ferro Ligas da Bahia S.A. - FERBASA (BVMF:FESA4)
Brazil · Delayed Price · Currency is BRL 6.26
+0.04 (0.64%)
Jun 15, 2026, 5:05 PM GMT-3
BVMF:FESA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 6.30 | 6.40 | 6.24 | 6.26 | 6.26 | 0.64% | 616,500 |
| Jun 12, 2026 | 6.21 | 6.34 | 6.16 | 6.22 | 6.22 | 0.16% | 851,800 |
| Jun 11, 2026 | 5.99 | 6.21 | 5.99 | 6.21 | 6.21 | 3.67% | 1,018,900 |
| Jun 10, 2026 | 6.06 | 6.08 | 5.96 | 5.99 | 5.99 | -1.32% | 1,227,800 |
| Jun 9, 2026 | 6.17 | 6.21 | 6.05 | 6.07 | 6.07 | -1.14% | 647,500 |
| Jun 8, 2026 | 6.21 | 6.21 | 6.12 | 6.14 | 6.14 | -0.97% | 446,200 |
| Jun 5, 2026 | 6.22 | 6.24 | 6.11 | 6.20 | 6.20 | - | 719,300 |
| Jun 3, 2026 | 6.45 | 6.45 | 6.10 | 6.20 | 6.20 | -4.32% | 840,400 |
| Jun 2, 2026 | 6.20 | 6.49 | 6.12 | 6.48 | 6.48 | 5.19% | 1,740,300 |
| Jun 1, 2026 | 6.19 | 6.26 | 6.12 | 6.16 | 6.16 | -0.32% | 830,900 |
| May 29, 2026 | 6.24 | 6.24 | 6.10 | 6.18 | 6.18 | 0.65% | 723,300 |
| May 28, 2026 | 6.14 | 6.24 | 6.13 | 6.14 | 6.14 | - | 597,200 |
| May 27, 2026 | 6.20 | 6.28 | 6.11 | 6.14 | 6.14 | -1.13% | 683,500 |
| May 26, 2026 | 6.15 | 6.21 | 6.05 | 6.21 | 6.21 | 0.81% | 714,800 |
| May 25, 2026 | 6.11 | 6.22 | 6.08 | 6.16 | 6.16 | 0.82% | 1,152,200 |
| 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 |