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
2024-05-21	14.850	14.850	14.000	14.000	12.732	3,500
2024-05-20	14.850	14.850	14.850	14.850	13.506	100
2024-05-17	14.780	14.780	14.760	14.760	13.424	300
2024-05-16	14.800	14.800	14.800	14.800	13.460	100
2024-05-15	14.790	14.800	14.790	14.800	13.460	800
2024-05-14	14.020	14.800	14.020	14.800	13.460	600
2024-05-13	15.190	15.200	14.810	14.850	13.506	500
2024-05-10	15.330	15.330	15.200	15.200	13.824	400
2024-05-09	15.150	15.150	15.150	15.150	13.778	200
2024-05-07	14.180	14.180	14.180	14.180	12.896	100
2024-05-03	15.360	15.360	15.360	15.360	13.969	100
2024-05-02	14.880	14.880	14.880	14.880	13.533	100
2024-04-29	14.800	14.870	14.800	14.870	13.524	300
2024-04-26	14.890	14.890	14.010	14.750	13.415	900
2024-04-25	15.410	15.470	15.410	15.470	14.069	300
2024-04-19	15.490	15.490	15.490	15.490	14.088	100
2024-04-18	14.970	14.970	14.970	14.970	13.615	200
2024-04-17	14.980	15.000	14.960	15.000	13.642	500
2024-04-16	15.100	15.100	15.000	15.000	13.642	600
2024-04-15	15.600	15.600	15.430	15.430	14.033	200
2024-04-12	15.890	15.900	15.890	15.900	14.460	500
2024-04-11	15.980	15.980	15.980	15.980	14.533	100
2024-04-08	15.890	15.890	15.890	15.890	14.451	100
2024-04-05	15.890	15.970	15.500	15.500	14.097	300
2024-04-04	15.930	15.930	15.500	15.520	14.115	400
2024-04-03	15.710	15.710	15.010	15.010	13.651	300
2024-04-02	15.900	15.900	15.850	15.900	14.460	1,200
2024-04-01	15.900	15.900	15.900	15.900	14.460	100
2024-03-27	15.750	15.960	15.750	15.960	14.515	300
2024-03-25	15.750	15.750	15.750	15.750	14.324	100
2024-03-22	15.750	15.750	15.750	15.750	14.324	100
2024-03-19	14.800	15.000	14.800	15.000	13.642	400
2024-03-18	14.600	14.870	14.420	14.870	13.524	500
2024-03-15	14.440	14.440	14.440	14.440	13.133	200
2024-03-13	14.290	14.510	13.680	14.510	13.196	2,100
2024-03-12	14.230	14.290	14.200	14.290	12.996	1,500
2024-03-11	13.700	13.840	13.700	13.840	12.587	800
2024-03-08	13.510	13.700	13.510	13.700	12.460	500
2024-03-07	13.490	13.670	13.490	13.670	12.432	400
2024-03-06	14.940	16.000	13.500	13.700	12.460	8,800
2024-03-05	14.940	14.950	14.940	14.950	13.596	200
2024-03-04	14.190	14.950	14.190	14.950	13.596	500
2024-03-01	14.100	14.470	14.000	14.470	13.160	400
2024-02-29	14.110	14.110	14.100	14.100	12.823	200
2024-02-27	14.330	14.360	14.200	14.200	12.914	1,300
2024-02-23	14.230	14.230	14.060	14.060	12.787	1,200
2024-02-21	14.010	14.400	13.910	14.060	12.787	2,500
2024-02-20	14.620	14.870	14.500	14.800	13.460	700
2024-02-19	14.910	14.910	14.260	14.620	13.296	5,700
2024-02-16	15.390	15.390	15.390	15.390	13.997	100
2024-02-15	15.500	15.500	15.500	15.500	14.097	100
2024-02-09	15.500	15.500	15.500	15.500	14.097	100
2024-02-06	14.520	15.440	14.510	15.000	13.642	400
2024-02-05	15.480	15.480	15.480	15.480	14.078	100
2024-02-02	14.590	15.260	14.590	15.180	13.806	300
2024-02-01	15.030	15.250	14.460	15.250	13.869	1,000
2024-01-31	15.010	15.820	15.010	15.820	14.388	200
2024-01-30	15.840	15.840	15.840	15.840	14.406	100
2024-01-29	15.010	15.010	15.010	15.010	13.651	100
2024-01-26	16.000	16.000	15.010	15.500	14.097	1,000

← NewerPage 8 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.