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
2025-04-16	11.800	12.620	11.800	12.620	11.934	300
2025-04-15	12.160	12.160	11.800	11.800	11.158	200
2025-04-10	12.600	12.600	12.600	12.600	11.915	100
2025-04-09	11.680	12.560	11.680	12.560	11.877	200
2025-04-08	11.680	11.680	11.680	11.680	11.045	100
2025-04-04	11.500	11.990	11.500	11.990	11.338	600
2025-04-03	12.220	12.220	12.220	12.220	11.556	300
2025-03-31	12.200	12.250	12.200	12.250	11.584	200
2025-03-28	11.900	11.900	11.600	11.600	10.969	1,500
2025-03-27	11.590	13.210	11.590	12.520	11.839	1,100
2025-03-26	11.750	11.750	11.750	11.750	11.111	100
2025-03-21	11.700	11.900	11.700	11.900	11.253	900
2025-03-18	12.240	12.240	12.240	12.240	11.574	100
2025-03-17	12.240	12.240	12.240	12.240	11.574	100
2025-03-13	11.180	11.180	11.180	11.180	10.572	100
2025-03-12	12.350	12.350	11.820	11.900	11.253	500
2025-03-10	12.000	12.000	12.000	12.000	11.347	200
2025-03-05	11.360	11.360	11.360	11.360	10.742	400
2025-02-25	11.700	12.000	11.700	12.000	11.347	300
2025-02-24	11.800	11.800	11.800	11.800	11.158	300
2025-02-21	12.900	12.900	12.900	12.900	12.199	300
2025-02-11	12.650	12.650	11.880	11.880	11.234	1,100
2025-02-05	13.200	13.200	13.200	13.200	12.482	100
2025-02-03	12.760	12.760	12.760	12.760	12.066	200
2025-01-28	12.750	12.750	12.750	12.750	12.057	100
2025-01-27	12.750	12.750	12.750	12.750	12.057	100
2025-01-23	12.760	12.760	12.750	12.750	12.057	600
2025-01-22	13.150	13.150	13.150	13.150	12.435	100
2025-01-21	13.480	13.480	13.450	13.450	12.719	200
2025-01-20	12.750	12.760	12.750	12.750	12.057	600
2025-01-16	12.750	12.750	12.750	12.750	12.057	100
2025-01-15	12.990	13.150	12.990	13.150	12.435	300
2025-01-13	12.990	12.990	12.990	12.990	12.284	100
2025-01-10	13.000	13.000	13.000	13.000	12.293	100
2025-01-08	13.000	13.000	13.000	13.000	12.293	100
2025-01-07	13.100	13.100	13.100	13.100	12.388	100
2025-01-06	13.070	13.470	12.760	12.760	12.066	1,100
2024-12-26	11.400	11.400	11.400	11.400	10.780	100
2024-12-19	11.980	11.980	11.980	11.980	11.329	100
2024-12-18	11.560	11.560	11.000	11.000	10.402	4,400
2024-12-17	12.100	12.100	11.840	11.840	11.196	900
2024-12-16	12.990	12.990	12.100	12.100	11.129	700
2024-12-13	12.990	13.150	12.990	12.990	11.948	300
2024-12-10	11.920	11.920	11.920	11.920	10.964	100
2024-12-05	11.760	11.760	11.760	11.760	10.816	100
2024-12-02	12.000	12.000	12.000	12.000	10.991	1,000
2024-11-29	12.200	12.200	12.180	12.180	11.155	400
2024-11-27	12.800	12.800	12.500	12.790	11.714	400
2024-11-26	12.560	12.560	12.500	12.500	11.449	200
2024-11-25	12.310	12.310	11.890	11.890	10.890	300
2024-11-22	12.340	12.340	12.310	12.310	11.275	200
2024-11-21	12.340	12.340	12.340	12.340	11.302	100
2024-11-19	12.580	12.580	12.330	12.330	11.293	200
2024-11-14	12.590	12.590	12.590	12.590	11.531	100
2024-11-12	12.500	12.600	12.250	12.600	11.540	900
2024-11-11	12.250	12.250	12.250	12.250	11.220	1,000
2024-11-05	12.250	12.250	12.250	12.250	11.220	100
2024-11-01	12.020	12.180	12.010	12.010	11.000	600
2024-10-31	12.240	12.240	12.240	12.240	11.210	300
2024-10-25	12.530	12.800	12.530	12.800	11.723	200

← NewerPage 6 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.