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
2026-01-27	11.020	12.490	11.020	12.490	12.490	5,400
2026-01-26	11.770	11.770	11.770	11.770	11.770	100
2026-01-23	11.780	11.780	11.780	11.780	11.780	200
2026-01-22	11.100	11.790	11.100	11.790	11.790	200
2026-01-21	11.800	11.800	11.800	11.800	11.800	200
2026-01-20	11.700	11.700	11.680	11.680	11.680	200
2026-01-19	12.000	12.000	11.750	11.750	11.750	500
2026-01-16	12.050	12.050	12.050	12.050	12.050	0
2026-01-15	12.050	12.050	12.050	12.050	12.050	200
2026-01-14	11.710	11.710	11.710	11.710	11.710	0
2026-01-13	11.710	11.710	11.710	11.710	11.710	0
2026-01-12	11.810	11.810	11.710	11.710	11.710	900
2026-01-09	11.840	11.900	11.780	11.890	11.890	1,300
2026-01-08	12.200	12.360	12.200	12.360	12.360	900
2026-01-07	11.280	12.330	11.250	12.330	12.330	1,900
2026-01-06	11.210	11.830	11.210	11.830	11.830	800
2026-01-05	11.400	11.990	11.400	11.990	11.990	700
2026-01-02	11.400	11.400	11.400	11.400	11.400	300
2025-12-30	11.180	11.180	11.180	11.180	11.180	100
2025-12-29	11.480	11.480	11.480	11.480	11.480	300
2025-12-26	11.210	11.210	11.210	11.210	11.210	0
2025-12-23	11.700	11.700	11.210	11.210	11.210	1,400
2025-12-22	11.500	11.500	11.380	11.390	11.390	800
2025-12-19	10.800	10.800	10.800	10.800	10.800	0
2025-12-18	11.240	11.460	10.800	10.800	10.800	17,200
2025-12-17	11.230	11.230	11.230	11.230	11.230	0
2025-12-16	12.420	12.420	11.230	11.230	11.230	200
2025-12-15	12.140	12.140	12.140	12.140	12.140	0
2025-12-12	12.140	12.140	12.140	12.140	12.140	0
2025-12-11	12.140	12.140	12.140	12.140	12.140	100
2025-12-10	12.290	12.290	12.290	12.290	12.290	100
2025-12-09	12.470	12.470	12.470	12.470	12.470	100
2025-12-08	11.500	11.500	11.500	11.500	11.500	0
2025-12-05	11.500	11.500	11.500	11.500	11.500	200
2025-12-04	11.000	11.000	11.000	11.000	11.000	0
2025-12-03	11.000	11.000	11.000	11.000	11.000	300
2025-12-02	11.800	11.800	11.500	11.500	11.500	400
2025-12-01	12.450	12.450	12.450	12.450	12.450	600
2025-11-28	11.430	12.000	11.060	11.060	11.060	3,100
2025-11-27	11.100	11.100	11.100	11.100	11.100	300
2025-11-25	11.240	11.240	11.100	11.100	11.100	300
2025-11-24	11.200	11.240	10.640	11.240	11.240	1,200
2025-11-17	11.300	11.560	11.190	11.560	11.560	500
2025-11-14	11.310	11.310	11.300	11.300	11.300	400
2025-11-13	11.350	11.360	11.350	11.360	11.360	1,000
2025-11-12	12.140	12.140	12.140	12.140	12.140	900
2025-11-11	11.310	12.130	11.310	12.130	12.130	300
2025-11-10	11.310	11.990	11.310	11.990	11.990	600
2025-11-06	10.940	12.000	10.940	12.000	12.000	1,900
2025-11-05	12.100	12.150	11.980	11.980	11.980	4,000
2025-11-04	12.000	12.140	11.920	12.140	11.550	600
2025-11-03	12.020	12.140	11.890	12.140	11.550	1,700
2025-10-27	11.000	11.000	11.000	11.000	10.465	100
2025-10-24	11.960	11.980	11.000	11.120	10.580	1,300
2025-10-22	11.130	11.130	10.800	10.800	10.275	300
2025-10-20	11.200	11.200	11.200	11.200	10.656	300
2025-10-17	11.160	11.160	11.160	11.160	10.618	200
2025-10-16	11.150	11.150	11.150	11.150	10.608	300
2025-10-15	11.150	11.150	11.150	11.150	10.608	100
2025-10-13	11.140	11.140	11.140	11.140	10.599	100

← NewerPage 4 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.