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
2026-07-22	10.300	10.300	10.300	10.300	10.300	0
2026-07-21	10.300	10.300	10.300	10.300	10.300	100
2026-07-20	10.300	10.300	10.300	10.300	10.300	200
2026-07-17	10.470	10.470	10.300	10.300	10.300	200
2026-07-16	10.470	10.470	10.470	10.470	10.470	100
2026-07-15	10.470	10.470	10.470	10.470	10.470	100
2026-07-14	10.450	10.450	10.450	10.450	10.450	0
2026-07-13	10.310	10.450	10.300	10.450	10.450	800
2026-07-10	10.300	10.350	10.300	10.300	10.300	800
2026-07-09	10.260	10.330	10.200	10.200	10.200	2,900
2026-07-08	10.700	10.700	10.700	10.700	10.700	500
2026-07-07	10.650	10.650	10.650	10.650	10.650	0
2026-07-06	10.650	10.650	10.650	10.650	10.650	0
2026-07-03	10.650	10.650	10.650	10.650	10.650	0
2026-07-02	10.650	10.650	10.650	10.650	10.650	200
2026-07-01	10.800	10.800	10.650	10.650	10.650	300
2026-06-30	10.650	10.650	10.650	10.650	10.650	200
2026-06-29	10.700	10.700	10.650	10.650	10.650	300
2026-06-26	10.520	10.540	10.510	10.540	10.540	500
2026-06-25	10.760	10.770	10.760	10.770	10.770	500
2026-06-24	10.950	10.950	10.850	10.850	10.850	300
2026-06-23	10.990	11.000	10.990	11.000	11.000	800
2026-06-22	11.040	11.090	11.040	11.090	11.090	500
2026-06-19	11.090	11.090	11.090	11.090	11.090	200
2026-06-18	10.340	10.340	10.340	10.340	10.340	0
2026-06-17	11.020	11.020	10.230	10.340	10.340	6,900
2026-06-16	11.050	11.050	11.050	11.050	11.050	0
2026-06-15	11.050	11.050	11.050	11.050	11.050	0
2026-06-12	11.050	11.050	11.050	11.050	11.050	0
2026-06-11	11.080	11.080	11.050	11.050	11.050	700
2026-06-10	11.120	11.120	11.070	11.080	11.080	500
2026-06-09	11.500	11.500	11.160	11.160	11.160	400
2026-06-08	11.450	11.450	11.450	11.450	11.450	100
2026-06-05	11.350	11.350	11.350	11.350	11.350	0
2026-06-03	11.350	11.350	11.350	11.350	11.350	0
2026-06-02	11.350	11.350	11.350	11.350	11.350	200
2026-06-01	11.590	11.600	11.590	11.600	11.600	800
2026-05-29	11.600	11.740	11.600	11.690	11.690	500
2026-05-28	12.120	12.120	11.330	11.330	11.330	1,700
2026-05-27	12.140	12.140	12.140	12.140	12.140	100
2026-05-26	12.140	12.140	12.140	12.140	12.140	0
2026-05-25	12.140	12.140	12.140	12.140	12.140	200
2026-05-22	12.140	12.140	12.140	12.140	12.140	0
2026-05-21	12.140	12.140	12.140	12.140	12.140	0
2026-05-20	12.140	12.140	12.140	12.140	12.140	0
2026-05-19	12.140	12.140	12.140	12.140	12.140	0
2026-05-18	12.140	12.140	12.140	12.140	12.140	0
2026-05-15	12.140	12.140	12.140	12.140	12.140	0
2026-05-14	12.150	12.150	11.810	12.140	12.140	400
2026-05-13	12.150	12.150	12.150	12.150	12.150	100
2026-05-12	12.170	12.300	12.170	12.170	12.170	500
2026-05-11	12.650	12.650	12.650	12.650	12.650	0
2026-05-08	12.650	12.650	12.650	12.650	12.650	0
2026-05-07	12.650	12.650	12.650	12.650	12.650	0
2026-05-06	12.650	12.650	12.650	12.650	12.650	0
2026-05-05	12.650	12.650	12.650	12.650	12.650	0
2026-05-04	12.650	12.650	12.650	12.650	12.650	0
2026-04-30	12.650	12.650	12.650	12.650	12.650	0
2026-04-29	12.650	12.650	12.650	12.650	12.650	200
2026-04-28	12.650	12.650	12.650	12.650	12.650	100

← NewerPage 2 of 4 · 236 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.