Cia de Ferro Ligas da Bahia S.A. - FERBASA (BVMF:FESA4)
Brazil · Delayed Price · Currency is BRL 5.92
+0.05 (0.85%)
Jul 17, 2026, 1:34 PM GMT-3
BVMF:FESA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 6.05 | 6.12 | 5.98 | 6.03 | 6.03 | -0.33% | 1,118,500 |
| Jun 23, 2026 | 6.04 | 6.11 | 6.02 | 6.05 | 6.05 | -0.33% | 593,700 |
| Jun 22, 2026 | 6.09 | 6.14 | 6.04 | 6.07 | 6.07 | -0.49% | 685,800 |
| Jun 19, 2026 | 6.09 | 6.11 | 6.01 | 6.10 | 6.10 | 0.66% | 669,800 |
| Jun 18, 2026 | 6.15 | 6.18 | 6.06 | 6.06 | 6.06 | -1.30% | 602,300 |
| Jun 17, 2026 | 6.20 | 6.32 | 6.14 | 6.14 | 6.14 | -1.60% | 626,200 |
| Jun 16, 2026 | 6.26 | 6.26 | 6.17 | 6.24 | 6.24 | -0.32% | 318,900 |
| 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 |