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
2026-04-27	12.650	12.650	12.650	12.650	12.650	0
2026-04-24	12.650	12.650	12.650	12.650	12.650	100
2026-04-23	12.530	12.630	12.530	12.630	12.630	400
2026-04-22	12.700	13.500	12.010	13.500	13.500	1,100
2026-04-20	12.220	13.500	12.220	12.900	12.900	2,400
2026-04-17	12.270	12.270	12.270	12.270	12.270	100
2026-04-16	11.900	11.900	11.900	11.900	11.900	0
2026-04-15	11.900	11.900	11.900	11.900	11.900	100
2026-04-14	12.290	12.290	12.290	12.290	12.290	200
2026-04-13	12.290	12.290	12.290	12.290	12.290	200
2026-04-10	12.390	12.390	12.390	12.390	12.390	0
2026-04-09	12.280	12.390	11.560	12.390	12.390	1,100
2026-04-08	12.000	12.000	12.000	12.000	12.000	100
2026-04-07	11.860	12.300	11.860	12.300	12.300	200
2026-04-06	12.470	12.470	12.470	12.470	12.470	0
2026-04-02	12.480	12.480	12.470	12.470	12.470	200
2026-04-01	12.290	12.290	12.290	12.290	12.290	100
2026-03-31	11.650	12.600	11.650	12.490	12.490	300
2026-03-30	12.500	12.500	11.530	11.640	11.640	600
2026-03-27	11.650	11.650	11.650	11.650	11.650	0
2026-03-26	11.650	11.650	11.650	11.650	11.650	0
2026-03-25	11.650	11.650	11.650	11.650	11.650	0
2026-03-24	11.650	11.650	11.650	11.650	11.650	100
2026-03-23	11.650	11.650	11.650	11.650	11.650	0
2026-03-20	11.650	11.650	11.650	11.650	11.650	0
2026-03-19	11.650	11.650	11.650	11.650	11.650	800
2026-03-18	11.800	11.800	11.650	11.650	11.650	300
2026-03-17	12.590	12.590	11.580	11.580	11.580	2,000
2026-03-16	11.630	11.630	11.630	11.630	11.630	100
2026-03-13	11.680	11.710	11.680	11.700	11.700	500
2026-03-12	11.770	11.770	11.770	11.770	11.770	0
2026-03-11	11.770	11.770	11.770	11.770	11.770	300
2026-03-10	11.770	11.770	11.770	11.770	11.770	0
2026-03-09	11.770	11.770	11.770	11.770	11.770	0
2026-03-06	11.770	11.770	11.770	11.770	11.770	0
2026-03-05	11.640	12.200	11.630	11.770	11.770	400
2026-03-04	12.580	12.580	12.580	12.580	12.580	100
2026-03-03	12.150	12.150	12.150	12.150	12.150	300
2026-03-02	11.570	12.150	11.570	12.150	12.150	200
2026-02-27	12.180	12.180	12.180	12.180	12.180	300
2026-02-26	12.500	12.500	12.500	12.500	12.500	0
2026-02-25	12.500	12.500	12.500	12.500	12.500	0
2026-02-24	12.490	12.500	12.490	12.500	12.500	200
2026-02-23	12.110	12.110	12.110	12.110	12.110	0
2026-02-20	12.110	12.110	12.110	12.110	12.110	100
2026-02-19	12.030	12.110	12.030	12.110	12.110	300
2026-02-18	12.650	12.700	12.500	12.500	12.500	1,300
2026-02-13	12.600	12.600	12.020	12.600	12.600	300
2026-02-12	12.590	12.600	12.570	12.600	12.600	1,200
2026-02-11	12.540	12.540	12.340	12.540	12.540	1,600
2026-02-10	11.800	11.800	11.800	11.800	11.800	0
2026-02-09	11.800	11.800	11.800	11.800	11.800	0
2026-02-06	11.800	11.800	11.800	11.800	11.800	100
2026-02-05	11.980	11.980	11.980	11.980	11.980	200
2026-02-04	12.010	12.010	12.000	12.000	12.000	700
2026-02-03	12.050	12.400	12.050	12.100	12.100	2,100
2026-02-02	12.480	12.480	12.290	12.300	12.300	1,100
2026-01-30	12.490	12.490	12.000	12.000	12.000	400
2026-01-29	12.490	12.500	12.340	12.340	12.340	1,600
2026-01-28	12.240	12.500	11.640	12.490	12.490	4,400

← NewerPage 3 of 12 · 705 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.