Cia de Ferro Ligas da Bahia - FERBASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	11.140	11.140	11.140	11.140	11.140	0
2026-10-14	11.140	11.140	11.140	11.140	11.140	100
2026-10-13	10.920	11.180	10.910	11.160	11.160	16,600
2026-10-09	10.880	10.880	10.110	10.110	10.110	600
2026-10-08	10.110	10.890	10.110	10.890	10.890	700
2026-10-07	10.100	10.100	10.100	10.100	10.100	1,500
2026-10-06	10.920	10.920	10.100	10.100	10.100	1,000
2026-10-05	10.920	10.920	10.920	10.920	10.920	200
2026-10-02	9.860	9.860	9.790	9.790	9.790	400
2026-10-01	9.790	9.790	9.790	9.790	9.790	100
2026-09-30	9.990	9.990	9.750	9.810	9.810	1,000
2026-09-29	9.990	9.990	9.990	9.990	9.990	100
2026-09-28	10.130	10.130	9.950	9.950	9.950	300
2026-09-25	10.500	10.500	10.500	10.500	10.500	0
2026-09-24	10.500	10.500	10.500	10.500	10.500	0
2026-09-23	10.500	10.500	10.500	10.500	10.500	0
2026-09-22	10.500	10.500	10.500	10.500	10.500	0
2026-09-21	10.400	10.500	10.400	10.500	10.500	300
2026-09-18	10.400	10.400	10.400	10.400	10.400	200
2026-09-17	10.210	10.210	9.820	9.820	9.820	300
2026-09-16	10.210	10.210	10.210	10.210	10.210	100
2026-09-15	10.990	10.990	10.990	10.990	10.990	0
2026-09-14	9.810	10.990	9.810	10.990	10.990	1,100
2026-09-11	10.160	10.160	9.810	9.810	9.810	1,100
2026-09-10	9.810	10.100	9.810	10.100	10.100	200
2026-09-09	9.820	10.120	9.810	9.830	9.830	700
2026-09-08	9.660	10.040	9.660	9.800	9.800	400
2026-09-07	10.150	10.150	10.150	10.150	10.150	0
2026-09-04	10.150	10.150	10.150	10.150	10.150	100
2026-09-03	10.140	10.150	10.140	10.150	10.150	700
2026-09-02	9.590	9.590	9.590	9.590	9.590	0
2026-09-01	9.590	9.590	9.590	9.590	9.590	0
2026-08-31	9.700	9.700	9.590	9.590	9.590	1,300
2026-08-28	9.610	9.700	9.600	9.700	9.700	300
2026-08-27	9.490	9.490	9.490	9.490	9.490	0
2026-08-26	9.490	9.490	9.490	9.490	9.490	0
2026-08-25	9.980	9.980	9.490	9.490	9.490	1,600
2026-08-24	9.980	9.990	9.980	9.990	9.990	500
2026-08-21	9.890	9.890	9.850	9.890	9.890	600
2026-08-20	9.980	9.980	9.220	9.890	9.890	2,900
2026-08-19	10.090	10.090	9.990	9.990	9.990	300
2026-08-18	10.090	10.090	10.090	10.090	10.090	600
2026-08-17	10.090	10.090	10.090	10.090	10.090	0
2026-08-14	10.090	10.090	10.090	10.090	10.090	500
2026-08-13	10.520	10.520	10.520	10.520	10.520	0
2026-08-12	10.520	10.520	10.520	10.520	10.520	100
2026-08-11	10.420	10.420	10.420	10.420	10.420	0
2026-08-10	10.420	10.420	10.420	10.420	10.420	0
2026-08-07	10.460	10.460	10.420	10.420	10.420	300
2026-08-06	9.890	9.890	9.890	9.890	9.890	0
2026-08-05	9.880	9.890	9.880	9.890	9.890	500
2026-08-04	10.490	10.490	10.490	10.490	10.490	100
2026-08-03	9.760	9.760	9.760	9.760	9.760	100
2026-07-31	9.760	9.770	9.750	9.750	9.750	800
2026-07-30	10.110	10.110	10.100	10.100	10.100	800
2026-07-29	10.100	10.100	10.100	10.100	10.100	800
2026-07-28	10.280	10.280	10.110	10.280	10.280	400
2026-07-27	10.280	10.280	10.280	10.280	10.280	200
2026-07-24	10.300	10.600	10.290	10.290	10.290	800
2026-07-23	10.350	10.350	10.300	10.300	10.300	500

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-05	0.5900 BRL
2025-09-02	0.0533 BRL
2025-06-05	0.0248 BRL
2024-12-17	0.3309 BRL
2024-12-05	0.0496 BRL
2024-09-05	0.0496 BRL
2024-06-05	0.0483 BRL
2023-12-18	0.7695 BRL
2023-12-07	0.4583 BRL
2023-09-06	0.4610 BRL
2023-06-07	0.8024 BRL
2022-12-19	0.9485 BRL
2022-12-08	0.7637 BRL
2022-09-08	0.8824 BRL
2022-06-09	0.8651 BRL
2022-04-26	1.4294 BRL
2022-01-03	0.0604 BRL
2021-12-07	0.2247 BRL
2021-09-08	0.3455 BRL
2021-06-04	0.1928 BRL
2020-12-29	0.2042 BRL
2020-12-04	0.4887 BRL
2020-09-04	0.1510 BRL
2019-12-27	0.0576 BRL
2019-12-06	0.3946 BRL
2019-09-05	0.2568 BRL
2019-06-06	0.2966 BRL
2019-05-02	0.2206 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.