FESA4 Historical data - Cia de Ferro Ligas da Bahia-Ferbasa Pfd | Makkler

FESA4 Historical data - Cia de Ferro Ligas da Bahia-Ferbasa Pfd | Makkler

Historical data (last year, daily)

Showing the newest 90 of 249 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-10-30	BRL 5.00	-2.91%	BRL 5.15	BRL 5.15	BRL 4.97	2.01M
2026-10-29	BRL 5.15	-2.46%	BRL 5.40	BRL 5.40	BRL 5.12	1.64M
2026-10-28	BRL 5.28	-5.55%	BRL 5.58	BRL 5.58	BRL 5.26	2.17M
2026-10-27	BRL 5.59	-0.89%	BRL 5.73	BRL 5.82	BRL 5.52	2.79M
2026-10-26	BRL 5.64	-12.56%	BRL 5.65	BRL 5.72	BRL 5.21	3.47M
2026-10-23	BRL 6.45	+3.20%	BRL 6.30	BRL 6.45	BRL 6.21	1.19M
2026-10-22	BRL 6.25	-2.50%	BRL 6.36	BRL 6.42	BRL 6.13	1.27M
2026-10-21	BRL 6.41	-3.75%	BRL 6.64	BRL 6.64	BRL 6.35	1.53M
2026-10-20	BRL 6.66	+5.55%	BRL 6.34	BRL 6.66	BRL 6.31	1.76M
2026-10-19	BRL 6.31	+1.28%	BRL 6.28	BRL 6.34	BRL 6.19	1.01M
2026-10-16	BRL 6.23	0.00%	BRL 6.25	BRL 6.34	BRL 6.18	1.04M
2026-10-15	BRL 6.23	-0.16%	BRL 6.20	BRL 6.34	BRL 6.06	900.30K
2026-10-14	BRL 6.24	-2.95%	BRL 6.30	BRL 6.35	BRL 6.04	1.24M
2026-10-13	BRL 6.43	-2.58%	BRL 6.61	BRL 6.76	BRL 6.40	1.62M
2026-10-09	BRL 6.60	+3.45%	BRL 6.43	BRL 6.65	BRL 6.42	1.71M
2026-10-08	BRL 6.38	+0.16%	BRL 6.37	BRL 6.55	BRL 6.33	2.06M
2026-10-07	BRL 6.37	+6.88%	BRL 5.96	BRL 6.39	BRL 5.91	2.74M
2026-10-06	BRL 5.96	+3.29%	BRL 5.81	BRL 5.96	BRL 5.75	1.46M
2026-10-05	BRL 5.77	+0.35%	BRL 5.98	BRL 6.05	BRL 5.75	2.11M
2026-10-02	BRL 5.75	+6.09%	BRL 5.40	BRL 5.75	BRL 5.40	1.52M
2026-10-01	BRL 5.42	+2.07%	BRL 5.35	BRL 5.46	BRL 5.29	1.21M
2026-09-30	BRL 5.31	-0.75%	BRL 5.38	BRL 5.43	BRL 5.28	2.12M
2026-09-29	BRL 5.35	-1.11%	BRL 5.41	BRL 5.42	BRL 5.26	1.15M
2026-09-28	BRL 5.41	+0.56%	BRL 5.38	BRL 5.46	BRL 5.32	664.60K
2026-09-25	BRL 5.38	-2.54%	BRL 5.51	BRL 5.54	BRL 5.38	497.00K
2026-09-24	BRL 5.52	-0.72%	BRL 5.57	BRL 5.59	BRL 5.49	583.20K
2026-09-23	BRL 5.56	-2.28%	BRL 5.66	BRL 5.68	BRL 5.56	537.80K
2026-09-22	BRL 5.69	+1.97%	BRL 5.59	BRL 5.69	BRL 5.55	508.60K
2026-09-21	BRL 5.58	-0.71%	BRL 5.65	BRL 5.68	BRL 5.52	699.40K
2026-09-18	BRL 5.62	-2.09%	BRL 5.72	BRL 5.73	BRL 5.52	1.28M
2026-09-17	BRL 5.74	+0.53%	BRL 5.71	BRL 5.77	BRL 5.63	2.90M
2026-09-16	BRL 5.71	-0.87%	BRL 5.75	BRL 5.76	BRL 5.63	707.90K
2026-09-15	BRL 5.76	+1.41%	BRL 5.74	BRL 5.76	BRL 5.64	758.10K
2026-09-14	BRL 5.68	-1.73%	BRL 5.75	BRL 5.75	BRL 5.59	707.60K
2026-09-11	BRL 5.78	-1.20%	BRL 5.89	BRL 5.91	BRL 5.77	825.30K
2026-09-10	BRL 5.85	-0.17%	BRL 5.85	BRL 5.91	BRL 5.76	1.14M
2026-09-09	BRL 5.86	-0.51%	BRL 5.84	BRL 5.88	BRL 5.76	746.10K
2026-09-08	BRL 5.89	+4.99%	BRL 5.73	BRL 5.89	BRL 5.61	1.38M
2026-09-04	BRL 5.61	-1.92%	BRL 5.63	BRL 5.78	BRL 5.55	2.85M
2026-09-03	BRL 5.72	+1.06%	BRL 5.68	BRL 5.87	BRL 5.66	1.52M
2026-09-02	BRL 5.66	+5.01%	BRL 5.37	BRL 5.66	BRL 5.36	2.17M
2026-09-01	BRL 5.39	+6.52%	BRL 5.08	BRL 5.39	BRL 5.08	2.06M
2026-08-31	BRL 5.06	-2.50%	BRL 5.19	BRL 5.20	BRL 5.04	8.11M
2026-08-28	BRL 5.19	-1.52%	BRL 5.28	BRL 5.29	BRL 5.14	995.10K
2026-08-27	BRL 5.27	+1.35%	BRL 5.22	BRL 5.30	BRL 5.13	858.60K
2026-08-26	BRL 5.20	+0.78%	BRL 5.18	BRL 5.33	BRL 5.14	2.56M
2026-08-25	BRL 5.16	+0.78%	BRL 5.15	BRL 5.22	BRL 5.05	974.30K
2026-08-24	BRL 5.12	+1.79%	BRL 5.03	BRL 5.22	BRL 4.98	1.38M
2026-08-21	BRL 5.03	+4.57%	BRL 4.85	BRL 5.03	BRL 4.83	1.85M
2026-08-20	BRL 4.81	-1.23%	BRL 4.87	BRL 4.92	BRL 4.80	1.44M
2026-08-19	BRL 4.87	+0.21%	BRL 4.85	BRL 4.95	BRL 4.82	1.50M
2026-08-18	BRL 4.86	-0.41%	BRL 4.90	BRL 5.00	BRL 4.85	1.12M
2026-08-17	BRL 4.88	+1.67%	BRL 4.81	BRL 4.97	BRL 4.80	1.28M
2026-08-14	BRL 4.80	-3.42%	BRL 5.03	BRL 5.03	BRL 4.75	1.65M
2026-08-13	BRL 4.97	-2.17%	BRL 5.09	BRL 5.09	BRL 4.89	2.36M
2026-08-12	BRL 5.08	-0.20%	BRL 5.13	BRL 5.19	BRL 5.00	1.19M
2026-08-11	BRL 5.09	-9.59%	BRL 5.55	BRL 5.56	BRL 5.05	3.26M
2026-08-10	BRL 5.63	-0.88%	BRL 5.70	BRL 5.73	BRL 5.56	1.23M
2026-08-07	BRL 5.68	-0.35%	BRL 5.74	BRL 5.75	BRL 5.60	1.39M
2026-08-06	BRL 5.70	-4.36%	BRL 5.95	BRL 5.97	BRL 5.68	1.70M
2026-08-05	BRL 5.96	-3.25%	BRL 6.15	BRL 6.19	BRL 5.93	743.10K
2026-08-04	BRL 6.16	+1.48%	BRL 6.14	BRL 6.21	BRL 6.11	824.70K
2026-08-03	BRL 6.07	+1.34%	BRL 6.04	BRL 6.12	BRL 5.97	677.30K
2026-07-31	BRL 5.99	-0.33%	BRL 6.01	BRL 6.08	BRL 5.97	398.40K
2026-07-30	BRL 6.01	0.00%	BRL 6.01	BRL 6.07	BRL 5.95	358.70K
2026-07-29	BRL 6.01	-0.66%	BRL 6.08	BRL 6.08	BRL 5.91	481.70K
2026-07-28	BRL 6.05	+1.00%	BRL 6.02	BRL 6.12	BRL 6.00	372.90K
2026-07-27	BRL 5.99	-0.83%	BRL 6.05	BRL 6.06	BRL 5.97	410.60K
2026-07-24	BRL 6.04	+0.50%	BRL 5.99	BRL 6.06	BRL 5.97	452.80K
2026-07-23	BRL 6.01	-1.48%	BRL 6.12	BRL 6.18	BRL 6.00	442.90K
2026-07-22	BRL 6.10	+2.52%	BRL 5.95	BRL 6.15	BRL 5.95	682.70K
2026-07-21	BRL 5.95	0.00%	BRL 5.90	BRL 5.96	BRL 5.86	380.20K
2026-07-20	BRL 5.95	+1.36%	BRL 5.90	BRL 5.96	BRL 5.87	461.80K
2026-07-17	BRL 5.87	0.00%	BRL 5.86	BRL 5.95	BRL 5.83	275.50K
2026-07-16	BRL 5.87	-1.01%	BRL 5.93	BRL 5.93	BRL 5.82	444.60K
2026-07-15	BRL 5.93	-0.67%	BRL 5.97	BRL 6.00	BRL 5.91	484.50K
2026-07-14	BRL 5.97	+1.36%	BRL 5.93	BRL 5.98	BRL 5.89	402.10K
2026-07-13	BRL 5.89	-1.83%	BRL 6.00	BRL 6.03	BRL 5.88	568.30K
2026-07-10	BRL 6.00	+2.21%	BRL 5.90	BRL 6.06	BRL 5.87	878.30K
2026-07-09	BRL 5.87	+1.38%	BRL 5.78	BRL 5.87	BRL 5.77	686.50K
2026-07-08	BRL 5.79	0.00%	BRL 5.79	BRL 5.81	BRL 5.69	894.60K
2026-07-07	BRL 5.79	-1.70%	BRL 5.89	BRL 5.89	BRL 5.77	1.04M
2026-07-06	BRL 5.89	-0.67%	BRL 5.91	BRL 5.93	BRL 5.86	512.70K
2026-07-03	BRL 5.93	+0.68%	BRL 5.96	BRL 5.96	BRL 5.89	376.00K
2026-07-02	BRL 5.89	-0.51%	BRL 5.96	BRL 5.98	BRL 5.87	817.70K
2026-07-01	BRL 5.92	+0.17%	BRL 5.92	BRL 5.96	BRL 5.83	781.70K
2026-06-30	BRL 5.91	-1.66%	BRL 5.98	BRL 6.00	BRL 5.86	1.44M
2026-06-29	BRL 6.01	-1.31%	BRL 6.08	BRL 6.11	BRL 5.97	770.60K
2026-06-26	BRL 6.09	+0.50%	BRL 6.06	BRL 6.16	BRL 6.01	628.30K
2026-06-25	BRL 6.06	+0.50%	BRL 6.06	BRL 6.12	BRL 6.02	679.80K