Cia de Ferro Ligas da Bahia - FERBASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 49.990 | 49.990 | 49.050 | 49.050 | 9.803 | 300 |
| 2022-02-18 | 50.000 | 50.000 | 49.070 | 49.070 | 9.807 | 200 |
| 2022-02-17 | 49.050 | 50.000 | 49.050 | 50.000 | 9.993 | 300 |
| 2022-02-16 | 49.070 | 49.070 | 49.070 | 49.070 | 9.807 | 100 |
| 2022-02-15 | 50.000 | 50.000 | 49.110 | 49.110 | 9.815 | 200 |
| 2022-02-14 | 50.000 | 50.000 | 50.000 | 50.000 | 9.993 | 200 |
| 2022-02-11 | 50.000 | 50.000 | 49.980 | 50.000 | 9.993 | 600 |
| 2022-02-10 | 49.100 | 50.000 | 49.100 | 50.000 | 9.993 | 200 |
| 2022-02-09 | 50.000 | 50.000 | 49.500 | 49.500 | 9.893 | 300 |
| 2022-02-08 | 50.000 | 51.940 | 49.050 | 50.000 | 9.993 | 600 |
| 2022-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 9.993 | 100 |
| 2022-02-04 | 48.550 | 50.000 | 48.550 | 50.000 | 9.993 | 800 |
| 2022-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 9.993 | 200 |
| 2022-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 9.993 | 100 |
| 2022-02-01 | 49.990 | 50.700 | 49.990 | 50.000 | 9.993 | 1,500 |
| 2022-01-31 | 50.730 | 50.730 | 49.000 | 50.000 | 9.993 | 3,000 |
| 2022-01-28 | 51.100 | 51.100 | 50.130 | 50.130 | 10.019 | 600 |
| 2022-01-13 | 52.050 | 53.340 | 52.050 | 53.340 | 10.661 | 200 |
| 2022-01-12 | 52.000 | 52.000 | 52.000 | 52.000 | 10.393 | 200 |
| 2022-01-10 | 51.000 | 51.000 | 51.000 | 51.000 | 10.193 | 100 |
| 2022-01-05 | 53.380 | 53.380 | 53.380 | 53.380 | 10.669 | 400 |
| 2021-12-30 | 56.460 | 58.000 | 56.460 | 57.000 | 11.380 | 600 |
| 2021-12-29 | 60.490 | 60.490 | 60.490 | 60.490 | 12.077 | 200 |
| 2021-12-27 | 58.000 | 62.000 | 58.000 | 60.000 | 11.979 | 700 |
| 2021-12-23 | 49.550 | 58.000 | 49.200 | 58.000 | 11.580 | 6,800 |
| 2021-12-15 | 50.000 | 55.990 | 50.000 | 54.000 | 10.781 | 700 |
| 2021-12-06 | 50.000 | 50.000 | 50.000 | 50.000 | 9.938 | 100 |
| 2021-12-01 | 50.000 | 50.000 | 50.000 | 50.000 | 9.938 | 300 |
| 2021-11-30 | 50.000 | 50.000 | 50.000 | 50.000 | 9.938 | 400 |
| 2021-11-26 | 50.000 | 50.000 | 50.000 | 50.000 | 9.938 | 100 |
| 2021-11-23 | 49.000 | 49.000 | 49.000 | 49.000 | 9.739 | 100 |
| 2021-11-22 | 50.000 | 50.000 | 49.020 | 49.020 | 9.743 | 200 |
| 2021-11-18 | 48.310 | 48.310 | 48.000 | 48.000 | 9.540 | 200 |
| 2021-11-17 | 48.310 | 48.310 | 48.310 | 48.310 | 9.602 | 100 |
| 2021-11-16 | 48.400 | 48.400 | 48.310 | 48.320 | 9.604 | 400 |
| 2021-11-12 | 48.450 | 48.450 | 48.410 | 48.420 | 9.624 | 300 |
| 2021-11-11 | 49.990 | 50.000 | 48.250 | 48.450 | 9.630 | 3,200 |
| 2021-11-09 | 48.210 | 49.990 | 48.210 | 49.990 | 9.936 | 200 |
| 2021-11-08 | 47.280 | 49.990 | 47.280 | 49.990 | 9.936 | 200 |
| 2021-11-05 | 49.000 | 49.990 | 49.000 | 49.990 | 9.936 | 800 |
| 2021-10-29 | 50.010 | 50.010 | 50.000 | 50.000 | 9.938 | 300 |
| 2021-10-27 | 51.020 | 51.020 | 50.070 | 50.070 | 9.952 | 1,800 |
| 2021-10-26 | 52.000 | 52.000 | 52.000 | 52.000 | 10.335 | 1,700 |
| 2021-10-25 | 52.000 | 52.000 | 52.000 | 52.000 | 10.335 | 2,700 |
| 2021-10-21 | 51.500 | 52.000 | 51.000 | 52.000 | 10.335 | 500 |
| 2021-10-20 | 52.000 | 52.000 | 52.000 | 52.000 | 10.335 | 100 |
| 2021-10-19 | 52.010 | 53.300 | 52.000 | 53.300 | 10.594 | 500 |
| 2021-10-18 | 53.320 | 53.320 | 53.320 | 53.320 | 10.598 | 200 |
← NewerPage 12 of 12 · 708 trading days
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.