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
2025-10-08	11.580	11.580	11.580	11.580	11.017	200
2025-10-07	11.160	11.940	11.160	11.940	11.360	400
2025-10-03	11.220	12.140	11.220	11.260	10.713	600
2025-09-29	11.410	11.410	11.410	11.410	10.855	100
2025-09-26	11.410	11.410	11.410	11.410	10.855	100
2025-09-24	11.150	11.150	11.150	11.150	10.608	100
2025-09-23	11.130	11.180	11.130	11.150	10.608	500
2025-09-22	11.650	11.650	11.650	11.650	11.084	500
2025-09-19	11.650	11.650	11.650	11.650	11.084	200
2025-09-18	11.650	11.650	11.650	11.650	11.084	300
2025-09-17	11.120	12.080	11.110	11.650	11.084	400
2025-09-16	11.110	12.080	11.110	12.080	11.493	200
2025-09-12	12.100	12.100	12.100	12.100	11.512	300
2025-09-10	11.110	11.110	11.110	11.110	10.570	200
2025-09-09	11.240	11.250	11.240	11.250	10.703	300
2025-09-05	11.370	11.370	11.370	11.370	10.817	100
2025-09-02	11.910	11.910	11.910	11.910	11.331	100
2025-08-25	11.200	12.100	11.200	12.100	11.465	600
2025-08-22	11.200	11.200	11.200	11.200	10.612	800
2025-08-15	11.000	11.330	11.000	11.330	10.736	400
2025-08-13	11.010	11.010	10.790	11.000	10.423	1,400
2025-08-12	11.510	11.530	11.510	11.530	10.925	300
2025-08-08	11.400	11.900	11.400	11.900	11.276	200
2025-08-06	11.400	11.400	11.400	11.400	10.802	100
2025-08-04	11.400	11.400	11.400	11.400	10.802	300
2025-07-30	11.400	11.400	11.400	11.400	10.802	200
2025-07-28	11.910	11.910	11.140	11.140	10.555	700
2025-07-22	12.140	12.140	12.060	12.060	11.427	200
2025-07-18	12.150	12.200	12.150	12.200	11.560	200
2025-07-17	11.990	11.990	11.990	11.990	11.361	100
2025-07-16	11.740	11.740	11.740	11.740	11.124	100
2025-07-08	11.420	11.420	11.400	11.400	10.802	200
2025-07-07	11.850	11.850	11.850	11.850	11.228	100
2025-07-04	11.850	11.850	11.850	11.850	11.228	200
2025-07-03	11.850	11.850	11.850	11.850	11.228	100
2025-07-02	11.850	11.850	11.850	11.850	11.228	200
2025-06-30	11.510	11.510	11.510	11.510	10.906	100
2025-06-27	11.040	11.040	11.040	11.040	10.461	100
2025-06-23	11.550	11.550	11.000	11.020	10.442	1,200
2025-06-17	12.330	12.330	11.870	11.870	11.247	300
2025-06-05	12.350	12.350	12.350	12.350	11.702	100
2025-06-02	11.930	11.930	11.610	11.870	11.225	500
2025-05-30	11.970	11.970	11.970	11.970	11.319	100
2025-05-29	11.990	11.990	11.990	11.990	11.338	500
2025-05-27	12.510	12.510	11.990	11.990	11.338	600
2025-05-26	11.990	12.500	11.990	12.500	11.820	800
2025-05-23	11.940	11.940	11.940	11.940	11.291	100
2025-05-21	11.740	11.820	11.360	11.360	10.742	300
2025-05-20	11.000	11.860	11.000	11.820	11.177	5,000
2025-05-16	11.700	11.700	11.700	11.700	11.064	100
2025-05-15	11.690	11.690	11.690	11.690	11.054	200
2025-05-14	12.670	12.680	12.670	12.680	11.991	500
2025-05-12	12.000	12.680	12.000	12.680	11.991	400
2025-05-09	12.000	12.000	12.000	12.000	11.347	200
2025-05-05	11.750	11.750	11.750	11.750	11.111	200
2025-05-02	11.590	12.000	11.590	12.000	11.347	900
2025-04-30	12.000	12.000	12.000	12.000	11.347	100
2025-04-29	12.620	12.620	12.620	12.620	11.934	100
2025-04-28	12.620	12.620	12.620	12.620	11.934	100
2025-04-17	12.580	12.620	12.420	12.620	11.934	400

← NewerPage 5 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.