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
2022-07-06	46.440	46.440	46.440	46.440	9.720	500
2022-07-05	47.000	47.000	47.000	47.000	9.838	100
2022-07-04	50.000	50.000	47.010	48.000	10.047	500
2022-07-01	47.100	47.100	46.400	46.400	9.712	800
2022-06-28	50.000	50.000	50.000	50.000	10.466	100
2022-06-27	50.500	50.500	50.500	50.500	10.570	100
2022-06-24	49.100	49.100	49.100	49.100	10.277	100
2022-06-21	49.900	49.900	49.900	49.900	10.445	200
2022-06-20	49.300	49.300	47.700	47.700	9.984	700
2022-06-17	52.950	52.950	51.000	52.000	10.884	600
2022-06-15	52.120	52.980	52.120	52.950	11.083	400
2022-06-14	54.100	54.100	54.100	54.100	11.324	100
2022-06-13	51.240	54.490	51.240	54.490	11.405	800
2022-06-10	59.370	59.370	58.510	58.510	12.247	200
2022-06-09	55.390	61.990	55.370	61.990	12.975	1,100
2022-06-08	59.000	59.000	57.010	57.010	11.752	500
2022-06-07	62.000	62.000	62.000	62.000	12.780	1,400
2022-06-06	58.940	62.000	58.940	62.000	12.780	1,000
2022-06-03	56.700	59.000	56.700	58.500	12.059	1,500
2022-06-02	51.610	53.070	51.610	53.070	10.940	200
2022-05-26	49.540	49.540	49.540	49.540	10.212	100
2022-05-23	49.000	49.000	49.000	49.000	10.101	100
2022-05-19	49.900	50.440	49.830	49.830	10.272	400
2022-05-17	49.990	50.000	47.050	49.900	10.286	1,300
2022-05-13	46.170	46.170	46.170	46.170	9.517	100
2022-05-11	44.000	44.000	44.000	44.000	9.070	100
2022-05-10	43.830	43.830	43.830	43.830	9.035	100
2022-05-09	43.000	43.000	43.000	43.000	8.864	100
2022-05-06	44.500	44.500	44.500	44.500	9.173	200
2022-05-05	44.000	44.000	44.000	44.000	9.070	200
2022-05-04	43.730	43.730	42.640	43.210	8.907	400
2022-04-29	45.570	45.570	45.570	45.570	9.394	400
2022-04-25	47.000	47.000	47.000	47.000	9.394	100
2022-04-22	47.100	47.890	46.500	46.500	9.294	1,000
2022-04-20	49.990	49.990	49.990	49.990	9.991	100
2022-04-19	49.990	50.000	49.990	49.990	9.991	800
2022-04-08	48.980	49.990	48.980	49.990	9.991	200
2022-04-07	48.400	48.400	48.400	48.400	9.674	100
2022-04-06	48.450	48.450	48.450	48.450	9.684	100
2022-04-04	50.190	50.190	50.190	50.190	10.031	100
2022-03-31	50.990	50.990	48.270	50.190	10.031	1,800
2022-03-30	49.900	50.000	49.900	50.000	9.993	500
2022-03-29	49.990	49.990	49.000	49.900	9.973	400
2022-03-25	50.000	50.990	50.000	50.990	10.191	300
2022-03-24	50.010	50.010	49.510	49.530	9.899	300
2022-03-23	50.100	50.100	50.070	50.070	10.007	200
2022-03-18	50.000	51.000	50.000	51.000	10.193	700
2022-03-17	48.500	48.500	48.500	48.500	9.694	100
2022-03-16	49.990	50.000	48.300	48.300	9.654	300
2022-03-15	47.020	49.990	47.020	48.290	9.652	1,900
2022-03-14	47.550	48.500	47.300	47.990	9.592	700
2022-03-11	48.190	48.200	48.190	48.200	9.634	300
2022-03-10	48.100	48.200	47.550	48.140	9.622	1,200
2022-03-09	48.900	48.900	47.840	47.840	9.562	200
2022-03-08	49.000	49.000	48.900	48.900	9.773	1,100
2022-03-07	53.000	56.500	52.000	52.000	10.393	1,200
2022-03-04	51.020	52.000	51.020	52.000	10.393	600
2022-03-03	51.000	51.000	51.000	51.000	10.193	100
2022-03-02	50.000	51.000	49.990	51.000	10.193	700
2022-02-23	49.640	49.640	49.640	49.640	9.921	100

← NewerPage 11 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.