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
2024-10-24	13.170	13.240	13.000	13.000	11.906	1,000
2024-10-23	12.700	12.700	12.150	12.500	11.449	1,200
2024-10-15	13.210	13.210	12.880	12.880	11.797	400
2024-10-11	13.200	13.200	13.200	13.200	12.090	300
2024-10-09	12.630	12.650	12.630	12.650	11.586	800
2024-10-04	12.630	12.630	12.630	12.630	11.568	400
2024-10-03	12.630	12.630	12.630	12.630	11.568	100
2024-10-02	12.640	12.640	12.630	12.630	11.568	1,000
2024-10-01	13.000	13.000	13.000	13.000	11.906	200
2024-09-30	13.610	13.610	13.280	13.280	12.163	1,400
2024-09-24	13.410	14.050	13.410	14.000	12.822	1,100
2024-09-18	13.150	13.150	13.150	13.150	12.044	100
2024-09-17	13.410	13.410	13.410	13.410	12.282	100
2024-09-16	13.260	13.570	13.260	13.570	12.429	200
2024-09-11	13.260	13.260	13.260	13.260	12.145	100
2024-09-10	13.520	13.520	13.520	13.520	12.383	300
2024-09-09	14.140	14.140	12.750	12.750	11.678	200
2024-09-05	13.520	13.520	13.520	13.520	12.383	100
2024-09-02	13.510	13.510	13.500	13.500	12.319	400
2024-08-29	13.750	13.750	13.520	13.710	12.511	700
2024-08-28	14.610	14.610	14.610	14.610	13.332	200
2024-08-27	14.610	14.610	14.610	14.610	13.332	400
2024-08-26	13.760	13.760	13.760	13.760	12.556	100
2024-08-23	13.750	13.750	13.750	13.750	12.547	100
2024-08-22	13.520	13.700	13.520	13.700	12.502	600
2024-08-21	14.470	14.470	14.460	14.460	13.195	300
2024-08-20	13.990	13.990	13.990	13.990	12.766	100
2024-08-19	14.150	14.150	14.050	14.050	12.821	200
2024-08-13	13.990	14.200	13.990	14.180	12.940	1,000
2024-08-09	13.480	13.480	13.480	13.480	12.301	100
2024-08-07	12.580	12.580	12.500	12.500	11.407	400
2024-08-05	12.500	12.500	12.500	12.500	11.407	100
2024-08-02	12.510	13.100	12.510	13.100	11.954	600
2024-08-01	13.000	13.500	12.600	13.500	12.319	600
2024-07-31	13.500	13.500	13.500	13.500	12.319	300
2024-07-26	13.020	13.020	13.010	13.010	11.872	500
2024-07-25	13.010	13.010	13.010	13.010	11.872	100
2024-07-24	13.010	13.010	13.010	13.010	11.872	200
2024-07-23	13.200	13.200	13.200	13.200	12.045	300
2024-07-22	13.350	13.350	13.350	13.350	12.182	100
2024-07-19	13.350	13.350	13.350	13.350	12.182	1,400
2024-07-17	13.690	13.900	13.500	13.640	12.447	3,200
2024-07-15	13.930	13.930	13.900	13.900	12.684	400
2024-07-12	13.890	13.890	13.820	13.820	12.611	600
2024-07-08	13.680	13.680	13.680	13.680	12.483	200
2024-07-05	13.570	13.690	13.570	13.680	12.483	300
2024-07-02	13.530	13.550	13.530	13.550	12.365	200
2024-06-28	14.020	14.020	14.020	14.020	12.794	100
2024-06-25	14.000	14.000	14.000	14.000	12.775	100
2024-06-20	13.860	13.860	13.860	13.860	12.648	100
2024-06-14	13.850	13.860	13.840	13.860	12.648	1,000
2024-06-10	13.550	13.840	13.550	13.840	12.629	300
2024-06-07	14.490	14.500	14.490	14.490	13.222	600
2024-06-06	14.490	14.490	14.490	14.490	13.222	100
2024-06-05	13.320	14.240	13.320	14.240	12.994	800
2024-06-04	14.390	14.400	14.390	14.400	13.096	1,200
2024-06-03	14.150	14.150	14.150	14.150	12.869	300
2024-05-27	14.010	14.010	14.010	14.010	12.742	100
2024-05-24	14.000	14.000	14.000	14.000	12.732	200
2024-05-22	14.000	14.000	14.000	14.000	12.732	700

← NewerPage 7 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.