Cia de Ferro Ligas da Bahia S.A. - FERBASA (BVMF:FESA4)
Brazil · Delayed Price · Currency is BRL 5.01
-0.08 (-1.57%)
Nov 5, 2026, 5:34 PM GMT-3
BVMF:FESA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.18 | 5.18 | 5.00 | 5.01 | 5.01 | -1.57% | 690,400 |
| Nov 4, 2026 | 4.96 | 5.10 | 4.96 | 5.09 | 5.09 | 2.83% | 1,092,200 |
| Nov 3, 2026 | 4.95 | 5.10 | 4.83 | 4.95 | 4.95 | -1.00% | 1,583,100 |
| Oct 30, 2026 | 5.15 | 5.15 | 4.97 | 5.00 | 5.00 | -2.91% | 2,014,100 |
| Oct 29, 2026 | 5.40 | 5.40 | 5.12 | 5.15 | 5.15 | -2.46% | 1,634,200 |
| Oct 28, 2026 | 5.58 | 5.58 | 5.26 | 5.28 | 5.28 | -5.55% | 2,164,200 |
| Oct 27, 2026 | 5.73 | 5.82 | 5.52 | 5.59 | 5.59 | -0.89% | 2,779,000 |
| Oct 26, 2026 | 5.65 | 5.72 | 5.21 | 5.64 | 5.64 | -12.56% | 3,461,100 |
| Oct 23, 2026 | 6.30 | 6.45 | 6.21 | 6.45 | 6.45 | 3.20% | 1,187,400 |
| Oct 22, 2026 | 6.36 | 6.42 | 6.13 | 6.25 | 6.25 | -2.50% | 1,262,100 |
| Oct 21, 2026 | 6.64 | 6.64 | 6.35 | 6.41 | 6.41 | -3.75% | 1,525,200 |
| Oct 20, 2026 | 6.34 | 6.66 | 6.31 | 6.66 | 6.66 | 5.55% | 1,758,800 |
| Oct 19, 2026 | 6.28 | 6.34 | 6.19 | 6.31 | 6.31 | 1.28% | 1,010,000 |
| Oct 16, 2026 | 6.25 | 6.34 | 6.18 | 6.23 | 6.23 | - | 1,043,200 |
| Oct 15, 2026 | 6.20 | 6.34 | 6.06 | 6.23 | 6.23 | -0.16% | 899,300 |
| Oct 14, 2026 | 6.30 | 6.35 | 6.04 | 6.24 | 6.24 | -2.95% | 1,233,600 |
| Oct 13, 2026 | 6.61 | 6.76 | 6.40 | 6.43 | 6.43 | -2.58% | 1,592,800 |
| Oct 9, 2026 | 6.43 | 6.65 | 6.42 | 6.60 | 6.60 | 3.45% | 1,705,300 |
| Oct 8, 2026 | 6.37 | 6.55 | 6.33 | 6.38 | 6.38 | 0.16% | 2,061,600 |
| Oct 7, 2026 | 5.96 | 6.39 | 5.91 | 6.37 | 6.37 | 6.88% | 2,738,100 |
| Oct 6, 2026 | 5.81 | 5.96 | 5.75 | 5.96 | 5.96 | 3.29% | 1,460,800 |
| Oct 5, 2026 | 5.98 | 6.05 | 5.75 | 5.77 | 5.77 | 0.35% | 2,105,000 |
| Oct 2, 2026 | 5.40 | 5.75 | 5.40 | 5.75 | 5.75 | 6.48% | 1,519,400 |
| Oct 1, 2026 | 5.35 | 5.46 | 5.29 | 5.40 | 5.40 | 1.69% | 1,207,400 |
| Sep 30, 2026 | 5.38 | 5.43 | 5.28 | 5.31 | 5.31 | -0.75% | 2,119,100 |
| Sep 29, 2026 | 5.41 | 5.42 | 5.26 | 5.35 | 5.35 | -1.11% | 1,145,100 |
| Sep 28, 2026 | 5.38 | 5.46 | 5.32 | 5.41 | 5.41 | 0.56% | 659,300 |
| Sep 25, 2026 | 5.51 | 5.54 | 5.38 | 5.38 | 5.38 | -2.54% | 496,800 |
| Sep 24, 2026 | 5.57 | 5.59 | 5.49 | 5.52 | 5.52 | -0.72% | 582,200 |
| Sep 23, 2026 | 5.66 | 5.68 | 5.56 | 5.56 | 5.56 | -2.28% | 537,700 |
| Sep 22, 2026 | 5.59 | 5.69 | 5.55 | 5.69 | 5.69 | 1.97% | 506,200 |
| Sep 21, 2026 | 5.65 | 5.68 | 5.52 | 5.58 | 5.58 | -0.71% | 698,400 |
| Sep 18, 2026 | 5.72 | 5.73 | 5.52 | 5.62 | 5.62 | -2.09% | 1,274,200 |
| Sep 17, 2026 | 5.71 | 5.77 | 5.63 | 5.74 | 5.74 | 0.53% | 2,904,500 |
| Sep 16, 2026 | 5.75 | 5.76 | 5.63 | 5.71 | 5.71 | -0.87% | 692,300 |
| Sep 15, 2026 | 5.74 | 5.76 | 5.64 | 5.76 | 5.76 | 1.41% | 756,800 |
| Sep 14, 2026 | 5.75 | 5.75 | 5.59 | 5.68 | 5.68 | -1.73% | 704,800 |
| Sep 11, 2026 | 5.89 | 5.91 | 5.77 | 5.78 | 5.78 | -1.20% | 824,200 |
| Sep 10, 2026 | 5.85 | 5.91 | 5.76 | 5.85 | 5.85 | -0.17% | 1,137,200 |
| Sep 9, 2026 | 5.84 | 5.88 | 5.76 | 5.86 | 5.86 | -0.51% | 744,600 |
| Sep 8, 2026 | 5.73 | 5.89 | 5.61 | 5.89 | 5.89 | 4.99% | 1,377,100 |
| Sep 4, 2026 | 5.63 | 5.78 | 5.55 | 5.61 | 5.61 | -1.92% | 2,853,700 |
| Sep 3, 2026 | 5.68 | 5.87 | 5.66 | 5.72 | 5.72 | 1.06% | 1,521,100 |
| Sep 2, 2026 | 5.37 | 5.66 | 5.36 | 5.66 | 5.66 | 5.01% | 2,164,800 |
| 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% | 858,000 |
| 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 |