Cia de Ferro Ligas da Bahia FESA3
BMFBOVESPA · Brazil · Non-Energy Minerals
BRL 9.79-0.02 (-0.20%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 9.79 | -0.20% | BRL 9.79 | BRL 9.79 | BRL 9.79 | 100 |
| 2026-09-30 | BRL 9.81 | -1.80% | BRL 9.99 | BRL 9.99 | BRL 9.75 | 1.00K |
| 2026-09-29 | BRL 9.99 | +0.40% | BRL 9.99 | BRL 9.99 | BRL 9.99 | 100 |
| 2026-09-28 | BRL 9.95 | -5.24% | BRL 10.13 | BRL 10.13 | BRL 9.95 | 300 |
| 2026-09-25 | BRL 10.50 | 0.00% | BRL 10.50 | BRL 10.50 | BRL 10.50 | 0 |
| 2026-09-24 | BRL 10.50 | 0.00% | BRL 10.50 | BRL 10.50 | BRL 10.50 | 0 |
| 2026-09-23 | BRL 10.50 | 0.00% | BRL 10.50 | BRL 10.50 | BRL 10.50 | 0 |
| 2026-09-22 | BRL 10.50 | 0.00% | BRL 10.50 | BRL 10.50 | BRL 10.50 | 0 |
| 2026-09-21 | BRL 10.50 | +0.96% | BRL 10.40 | BRL 10.50 | BRL 10.40 | 300 |
| 2026-09-18 | BRL 10.40 | +5.91% | BRL 10.40 | BRL 10.40 | BRL 10.40 | 200 |
| 2026-09-17 | BRL 9.82 | -3.82% | BRL 10.21 | BRL 10.21 | BRL 9.82 | 300 |
| 2026-09-16 | BRL 10.21 | -7.10% | BRL 10.21 | BRL 10.21 | BRL 10.21 | 100 |
| 2026-09-15 | BRL 10.99 | 0.00% | BRL 10.99 | BRL 10.99 | BRL 10.99 | 0 |
| 2026-09-14 | BRL 10.99 | +12.03% | BRL 9.81 | BRL 10.99 | BRL 9.81 | 1.10K |
| 2026-09-11 | BRL 9.81 | -2.87% | BRL 10.16 | BRL 10.16 | BRL 9.81 | 1.10K |
| 2026-09-10 | BRL 10.10 | +2.75% | BRL 9.81 | BRL 10.10 | BRL 9.81 | 200 |
| 2026-09-09 | BRL 9.83 | +0.31% | BRL 9.82 | BRL 10.12 | BRL 9.81 | 700 |
| 2026-09-08 | BRL 9.80 | -3.45% | BRL 9.66 | BRL 10.04 | BRL 9.66 | 400 |
| 2026-09-04 | BRL 10.15 | 0.00% | BRL 10.15 | BRL 10.15 | BRL 10.15 | 100 |
| 2026-09-03 | BRL 10.15 | +5.84% | BRL 10.14 | BRL 10.15 | BRL 10.14 | 700 |
| 2026-09-02 | BRL 9.59 | 0.00% | BRL 9.59 | BRL 9.59 | BRL 9.59 | 0 |
| 2026-09-01 | BRL 9.59 | 0.00% | BRL 9.59 | BRL 9.59 | BRL 9.59 | 0 |
| 2026-08-31 | BRL 9.59 | -1.13% | BRL 9.70 | BRL 9.70 | BRL 9.59 | 1.30K |
| 2026-08-28 | BRL 9.70 | +2.21% | BRL 9.61 | BRL 9.70 | BRL 9.60 | 300 |
| 2026-08-27 | BRL 9.49 | 0.00% | BRL 9.49 | BRL 9.49 | BRL 9.49 | 0 |
| 2026-08-26 | BRL 9.49 | 0.00% | BRL 9.49 | BRL 9.49 | BRL 9.49 | 0 |
| 2026-08-25 | BRL 9.49 | -5.01% | BRL 9.98 | BRL 9.98 | BRL 9.49 | 1.60K |
| 2026-08-24 | BRL 9.99 | +1.01% | BRL 9.98 | BRL 9.99 | BRL 9.98 | 500 |
| 2026-08-21 | BRL 9.89 | 0.00% | BRL 9.89 | BRL 9.89 | BRL 9.85 | 600 |
| 2026-08-20 | BRL 9.89 | -1.00% | BRL 9.98 | BRL 9.98 | BRL 9.22 | 2.90K |
| 2026-08-19 | BRL 9.99 | -0.99% | BRL 10.09 | BRL 10.09 | BRL 9.99 | 300 |
| 2026-08-18 | BRL 10.09 | 0.00% | BRL 10.09 | BRL 10.09 | BRL 10.09 | 600 |
| 2026-08-17 | BRL 10.09 | 0.00% | BRL 10.09 | BRL 10.09 | BRL 10.09 | 0 |
| 2026-08-14 | BRL 10.09 | -4.09% | BRL 10.09 | BRL 10.09 | BRL 10.09 | 500 |
| 2026-08-13 | BRL 10.52 | 0.00% | BRL 10.52 | BRL 10.52 | BRL 10.52 | 0 |
| 2026-08-12 | BRL 10.52 | +0.96% | BRL 10.52 | BRL 10.52 | BRL 10.52 | 100 |
| 2026-08-11 | BRL 10.42 | 0.00% | BRL 10.42 | BRL 10.42 | BRL 10.42 | 0 |
| 2026-08-10 | BRL 10.42 | 0.00% | BRL 10.42 | BRL 10.42 | BRL 10.42 | 0 |
| 2026-08-07 | BRL 10.42 | +5.36% | BRL 10.46 | BRL 10.46 | BRL 10.42 | 300 |
| 2026-08-06 | BRL 9.89 | 0.00% | BRL 9.89 | BRL 9.89 | BRL 9.89 | 0 |
| 2026-08-05 | BRL 9.89 | -5.72% | BRL 9.88 | BRL 9.89 | BRL 9.88 | 500 |
| 2026-08-04 | BRL 10.49 | +7.48% | BRL 10.49 | BRL 10.49 | BRL 10.49 | 100 |
| 2026-08-03 | BRL 9.76 | +0.10% | BRL 9.76 | BRL 9.76 | BRL 9.76 | 100 |
| 2026-07-31 | BRL 9.75 | -3.47% | BRL 9.76 | BRL 9.77 | BRL 9.75 | 800 |
| 2026-07-30 | BRL 10.10 | 0.00% | BRL 10.11 | BRL 10.11 | BRL 10.10 | 800 |
| 2026-07-29 | BRL 10.10 | -1.75% | BRL 10.10 | BRL 10.10 | BRL 10.10 | 800 |
| 2026-07-28 | BRL 10.28 | 0.00% | BRL 10.28 | BRL 10.28 | BRL 10.11 | 400 |
| 2026-07-27 | BRL 10.28 | -0.10% | BRL 10.28 | BRL 10.28 | BRL 10.28 | 200 |
| 2026-07-24 | BRL 10.29 | -0.10% | BRL 10.30 | BRL 10.60 | BRL 10.29 | 800 |
| 2026-07-23 | BRL 10.30 | 0.00% | BRL 10.35 | BRL 10.35 | BRL 10.30 | 500 |
| 2026-07-22 | BRL 10.30 | 0.00% | BRL 10.30 | BRL 10.30 | BRL 10.30 | 0 |
| 2026-07-21 | BRL 10.30 | 0.00% | BRL 10.30 | BRL 10.30 | BRL 10.30 | 100 |
| 2026-07-20 | BRL 10.30 | 0.00% | BRL 10.30 | BRL 10.30 | BRL 10.30 | 200 |
| 2026-07-17 | BRL 10.30 | -1.62% | BRL 10.47 | BRL 10.47 | BRL 10.30 | 200 |
| 2026-07-16 | BRL 10.47 | 0.00% | BRL 10.47 | BRL 10.47 | BRL 10.47 | 100 |
| 2026-07-15 | BRL 10.47 | +0.19% | BRL 10.47 | BRL 10.47 | BRL 10.47 | 100 |
| 2026-07-14 | BRL 10.45 | 0.00% | BRL 10.45 | BRL 10.45 | BRL 10.45 | 0 |
| 2026-07-13 | BRL 10.45 | +1.46% | BRL 10.31 | BRL 10.45 | BRL 10.30 | 800 |
| 2026-07-10 | BRL 10.30 | +0.98% | BRL 10.30 | BRL 10.35 | BRL 10.30 | 800 |
| 2026-07-09 | BRL 10.20 | -4.67% | BRL 10.26 | BRL 10.33 | BRL 10.20 | 2.90K |
| 2026-07-08 | BRL 10.70 | +0.47% | BRL 10.70 | BRL 10.70 | BRL 10.70 | 500 |
| 2026-07-07 | BRL 10.65 | 0.00% | BRL 10.65 | BRL 10.65 | BRL 10.65 | 0 |
| 2026-07-06 | BRL 10.65 | 0.00% | BRL 10.65 | BRL 10.65 | BRL 10.65 | 0 |
| 2026-07-03 | BRL 10.65 | 0.00% | BRL 10.65 | BRL 10.65 | BRL 10.65 | 0 |
| 2026-07-02 | BRL 10.65 | 0.00% | BRL 10.65 | BRL 10.65 | BRL 10.65 | 200 |
| 2026-07-01 | BRL 10.65 | 0.00% | BRL 10.80 | BRL 10.80 | BRL 10.65 | 300 |
| 2026-06-30 | BRL 10.65 | 0.00% | BRL 10.65 | BRL 10.65 | BRL 10.65 | 200 |
| 2026-06-29 | BRL 10.65 | +1.04% | BRL 10.70 | BRL 10.70 | BRL 10.65 | 300 |
| 2026-06-26 | BRL 10.54 | -2.14% | BRL 10.52 | BRL 10.54 | BRL 10.51 | 500 |
| 2026-06-25 | BRL 10.77 | -0.74% | BRL 10.76 | BRL 10.77 | BRL 10.76 | 500 |
| 2026-06-24 | BRL 10.85 | -1.36% | BRL 10.95 | BRL 10.95 | BRL 10.85 | 300 |
| 2026-06-23 | BRL 11.00 | -0.81% | BRL 10.99 | BRL 11.00 | BRL 10.99 | 800 |
| 2026-06-22 | BRL 11.09 | 0.00% | BRL 11.04 | BRL 11.09 | BRL 11.04 | 500 |
| 2026-06-19 | BRL 11.09 | +7.25% | BRL 11.09 | BRL 11.09 | BRL 11.09 | 200 |
| 2026-06-18 | BRL 10.34 | 0.00% | BRL 10.34 | BRL 10.34 | BRL 10.34 | 0 |
| 2026-06-17 | BRL 10.34 | -6.43% | BRL 11.02 | BRL 11.02 | BRL 10.23 | 6.90K |
| 2026-06-16 | BRL 11.05 | 0.00% | BRL 11.05 | BRL 11.05 | BRL 11.05 | 0 |
| 2026-06-15 | BRL 11.05 | 0.00% | BRL 11.05 | BRL 11.05 | BRL 11.05 | 0 |
| 2026-06-12 | BRL 11.05 | 0.00% | BRL 11.05 | BRL 11.05 | BRL 11.05 | 0 |
| 2026-06-11 | BRL 11.05 | -0.27% | BRL 11.08 | BRL 11.08 | BRL 11.05 | 700 |
| 2026-06-10 | BRL 11.08 | -0.72% | BRL 11.12 | BRL 11.12 | BRL 11.07 | 500 |
| 2026-06-09 | BRL 11.16 | -2.53% | BRL 11.50 | BRL 11.50 | BRL 11.16 | 400 |
| 2026-06-08 | BRL 11.45 | +0.88% | BRL 11.45 | BRL 11.45 | BRL 11.45 | 100 |
| 2026-06-05 | BRL 11.35 | 0.00% | BRL 11.35 | BRL 11.35 | BRL 11.35 | 0 |
| 2026-06-03 | BRL 11.35 | 0.00% | BRL 11.35 | BRL 11.35 | BRL 11.35 | 0 |
| 2026-06-02 | BRL 11.35 | -2.16% | BRL 11.35 | BRL 11.35 | BRL 11.35 | 200 |
| 2026-06-01 | BRL 11.60 | -0.77% | BRL 11.59 | BRL 11.60 | BRL 11.59 | 800 |
| 2026-05-29 | BRL 11.69 | +3.18% | BRL 11.60 | BRL 11.74 | BRL 11.60 | 500 |
| 2026-05-28 | BRL 11.33 | -6.67% | BRL 12.12 | BRL 12.12 | BRL 11.33 | 1.70K |
| 2026-05-27 | BRL 12.14 | 0.00% | BRL 12.14 | BRL 12.14 | BRL 12.14 | 100 |