Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← FESA3.SA stock page

Cia de Ferro Ligas da Bahia - FERBASA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-1511.14011.14011.14011.14011.1400
2026-10-1411.14011.14011.14011.14011.140100
2026-10-1310.92011.18010.91011.16011.16016,600
2026-10-0910.88010.88010.11010.11010.110600
2026-10-0810.11010.89010.11010.89010.890700
2026-10-0710.10010.10010.10010.10010.1001,500
2026-10-0610.92010.92010.10010.10010.1001,000
2026-10-0510.92010.92010.92010.92010.920200
2026-10-029.8609.8609.7909.7909.790400
2026-10-019.7909.7909.7909.7909.790100
2026-09-309.9909.9909.7509.8109.8101,000
2026-09-299.9909.9909.9909.9909.990100
2026-09-2810.13010.1309.9509.9509.950300
2026-09-2510.50010.50010.50010.50010.5000
2026-09-2410.50010.50010.50010.50010.5000
2026-09-2310.50010.50010.50010.50010.5000
2026-09-2210.50010.50010.50010.50010.5000
2026-09-2110.40010.50010.40010.50010.500300
Page 1 of 1 · 18 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-11-050.5900 BRL
2025-09-020.0533 BRL
2025-06-050.0248 BRL
2024-12-170.3309 BRL
2024-12-050.0496 BRL
2024-09-050.0496 BRL
2024-06-050.0483 BRL
2023-12-180.7695 BRL
2023-12-070.4583 BRL
2023-09-060.4610 BRL
2023-06-070.8024 BRL
2022-12-190.9485 BRL
2022-12-080.7637 BRL
2022-09-080.8824 BRL
2022-06-090.8651 BRL
2022-04-261.4294 BRL
2022-01-030.0604 BRL
2021-12-070.2247 BRL
2021-09-080.3455 BRL
2021-06-040.1928 BRL
2020-12-290.2042 BRL
2020-12-040.4887 BRL
2020-09-040.1510 BRL
2019-12-270.0576 BRL
2019-12-060.3946 BRL
2019-09-050.2568 BRL
2019-06-060.2966 BRL
2019-05-020.2206 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.