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
2023-03-23	58.000	58.000	58.000	58.000	12.678	100
2023-03-16	58.750	58.750	58.750	58.750	12.842	200
2023-03-07	59.990	59.990	58.460	58.460	12.778	200
2023-03-06	61.000	61.000	61.000	61.000	13.333	100
2023-02-28	61.000	61.000	61.000	61.000	13.333	100
2023-02-23	60.000	60.000	60.000	60.000	13.115	100
2023-02-17	58.710	58.710	58.710	58.710	12.833	100
2023-02-02	58.290	58.290	58.290	58.290	12.741	100
2023-01-18	58.990	59.000	58.990	59.000	12.896	400
2023-01-11	56.100	58.000	56.000	57.000	12.459	1,000
2023-01-04	55.560	55.560	55.560	55.560	12.144	100
2023-01-03	59.170	59.170	59.000	59.000	12.896	300
2023-01-02	60.000	60.000	58.500	59.000	12.896	500
2022-12-29	59.170	60.000	59.170	60.000	13.115	200
2022-12-26	59.170	59.170	59.170	59.170	12.933	200
2022-12-08	61.000	61.000	61.000	61.000	13.120	100
2022-12-06	59.990	59.990	59.990	59.990	12.741	200
2022-12-05	61.500	61.500	59.100	59.700	12.679	400
2022-11-29	61.000	61.000	61.000	61.000	12.955	400
2022-11-28	56.530	56.530	56.530	56.530	12.006	100
2022-11-25	56.880	57.220	56.880	57.220	12.153	500
2022-11-16	57.220	57.220	57.220	57.220	12.153	100
2022-11-14	55.880	55.880	55.880	55.880	11.868	400
2022-11-10	57.950	57.950	54.000	54.000	11.469	800
2022-11-01	55.250	55.250	55.250	55.250	11.734	100
2022-10-26	55.250	55.250	55.250	55.250	11.734	100
2022-10-24	55.260	55.260	55.260	55.260	11.736	100
2022-10-14	54.980	54.980	54.980	54.980	11.677	300
2022-10-10	55.650	55.650	55.650	55.650	11.819	200
2022-09-30	54.000	54.000	54.000	54.000	11.469	100
2022-09-27	54.000	54.000	54.000	54.000	11.469	100
2022-09-26	54.000	54.000	54.000	54.000	11.469	800
2022-09-20	57.400	57.400	57.400	57.400	12.191	100
2022-09-16	58.950	58.950	58.950	58.950	12.520	100
2022-09-15	57.700	59.000	57.700	59.000	12.531	300
2022-09-14	57.900	57.900	57.000	57.700	12.255	400
2022-09-12	60.800	60.800	60.800	60.800	12.913	200
2022-09-08	60.500	60.990	59.010	60.990	12.953	1,100
2022-09-06	57.200	58.600	55.610	58.600	12.266	4,200
2022-09-05	59.500	61.900	59.500	61.400	12.852	1,200
2022-09-02	58.000	58.000	58.000	58.000	12.140	500
2022-08-31	53.000	53.090	53.000	53.090	11.112	500
2022-08-30	55.000	55.000	55.000	55.000	11.512	400
2022-08-25	54.000	54.000	54.000	54.000	11.303	100
2022-08-17	52.000	52.000	52.000	52.000	10.884	100
2022-08-16	50.280	51.980	50.280	51.980	10.880	200
2022-08-12	50.000	52.000	50.000	52.000	10.884	600
2022-08-09	46.640	47.450	46.510	47.450	9.932	400
2022-08-03	46.000	46.000	46.000	46.000	9.628	100
2022-08-02	45.980	47.000	45.540	46.000	9.628	800
2022-08-01	45.460	45.460	45.460	45.460	9.515	100
2022-07-29	47.000	47.000	45.460	45.460	9.515	2,900
2022-07-26	45.470	45.470	45.470	45.470	9.517	100
2022-07-25	47.000	47.000	47.000	47.000	9.838	300
2022-07-22	44.200	48.990	44.200	48.990	10.254	1,400
2022-07-21	45.650	45.650	45.650	45.650	9.555	100
2022-07-19	45.650	45.650	45.650	45.650	9.555	900
2022-07-18	45.650	45.650	45.650	45.650	9.555	700
2022-07-11	45.650	45.650	45.650	45.650	9.555	100
2022-07-07	46.440	46.440	46.440	46.440	9.720	100

← NewerPage 10 of 12 · 708 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.