Cia de Ferro Ligas da Bahia FESA3
BMFBOVESPA · Brezilya · Enerji Dışı Mineraller
BRL 9,79-0,02 (-%0,20)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |