Cia Ferro Ligas Bahia Ferbasa Historical Data - FESA3

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.072202166065	13.85	13.86	13.84	550	13.86	CS
4	-0.14	-1	14	14.5	13.32	470	14.18276596	CS
12	-2.04	-12.8301886792	15.9	15.98	13.32	463	14.66578378	CS
26	-2.125	-13.2937128558	15.985	16	13.32	658	14.51617871	CS
52	-2.1375	-13.3614627286	15.9975	16	13.32	543	14.6454153	CS
156	0.6075	4.58404074703	13.2525	16.25	10.66	531	13.81122283	CS
260	6.65	92.2330097087	7.21	16.25	4.72	620	11.49687235	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719005340	13.86	0	0.00	13.86	13.86	13.86	0
1718918940	13.86	0	0.00	13.86	13.86	13.86	100
1718832600	13.86	0	0.00	13.86	13.86	13.86	0
1718746200	13.86	0	0.00	13.86	13.86	13.86	0
1718659800	13.86	0	0.00	13.86	13.86	13.86	0
1718400600	13.86	0.02	0.14	13.85	13.86	13.84	1000
1718314200	13.84	0	0.00	13.84	13.84	13.84	0
1718227800	13.84	0	0.00	13.84	13.84	13.84	0
1718141400	13.84	0	0.00	13.84	13.84	13.84	0
1718055000	13.84	-0.65	-4.49	13.55	13.84	13.55	300
1717795800	14.49	0	0.00	14.49	14.5	14.49	600
1717709400	14.49	0.25	1.76	14.49	14.49	14.49	100
1717622940	14.24	-0.16	-1.11	13.32	14.24	13.32	800
1717536600	14.4	0.25	1.77	14.39	14.4	14.39	1200
1717450200	14.15	0.14	1.00	14.15	14.15	14.15	300
1717190940	14.01	0	0.00	14.01	14.01	14.01	0
1717018140	14.01	0	0.00	14.01	14.01	14.01	0
1716931740	14.01	0	0.00	14.01	14.01	14.01	0
1716845340	14.01	0.01	0.07	14.01	14.01	14.01	100
1716586200	14	0	0.00	14	14	14	200
1716499740	14	0	0.00	14	14	14	0
1716413340	14	0	0.00	14	14	14	700
1716327000	14	-0.85	-5.72	14.85	14.85	14	3500
1716240600	14.85	0.09	0.61	14.85	14.85	14.85	100
1715981400	14.76	-0.04	-0.27	14.78	14.78	14.76	300
1715895000	14.8	0	0.00	14.8	14.8	14.8	100
1715808600	14.8	0	0.00	14.79	14.8	14.79	800
1715722200	14.8	-0.05	-0.34	14.02	14.8	14.02	600
1715635800	14.85	-0.35	-2.30	15.19	15.2	14.81	500
1715376600	15.2	0.05	0.33	15.33	15.33	15.2	400
1715290140	15.15	0.97	6.84	15.15	15.15	15.15	200
1715203800	14.18	0	0.00	14.18	14.18	14.18	0
1715117400	14.18	-1.18	-7.68	14.18	14.18	14.18	100
1715031000	15.36	0	0.00	15.36	15.36	15.36	0
1714771800	15.36	0.48	3.23	15.36	15.36	15.36	100
1714685400	14.88	0.01	0.07	14.88	14.88	14.88	100
1714512600	14.87	0	0.00	14.87	14.87	14.87	0
1714426200	14.87	0.12	0.81	14.8	14.87	14.8	300
1714167000	14.75	-0.72	-4.65	14.89	14.89	14.01	900
1714080540	15.47	0	0.00	15.41	15.47	15.41	300
1713994200	15.47	-0.02	-0.13	15.46	15.47	15.46	200
1713907800	15.49	0	0.00	15.49	15.49	15.49	0
1713821400	15.49	0	0.00	15.49	15.49	15.49	0
1713562200	15.49	0.52	3.47	15.49	15.49	15.49	100
1713475800	14.97	-0.03	-0.20	14.97	14.97	14.97	200
1713389400	15	0	0.00	14.98	15	14.96	500
1713302940	15	-0.43	-2.79	15.1	15.1	15	600
1713216600	15.43	-0.47	-2.96	15.6	15.6	15.43	200
1712957400	15.9	-0.08	-0.50	15.89	15.9	15.89	500
1712870940	15.98	0.09	0.57	15.98	15.98	15.98	100
1712784540	15.89	0	0.00	15.89	15.89	15.89	0
1712698140	15.89	0	0.00	15.89	15.89	15.89	0
1712611740	15.89	0.39	2.52	15.89	15.89	15.89	100
1712352600	15.5	-0.02	-0.13	15.89	15.97	15.5	300
1712266140	15.52	0.51	3.40	15.93	15.93	15.5	400
1712179740	15.01	-0.89	-5.60	15.71	15.71	15.01	300
1712093400	15.9	0	0.00	15.9	15.9	15.85	1200
1712006940	15.9	-0.06	-0.38	15.9	15.9	15.9	100
1711661340	15.96	0	0.00	15.96	15.96	15.96	0
1711574940	15.96	0.21	1.33	15.75	15.96	15.75	300
1711488540	15.75	0	0.00	15.75	15.75	15.75	0
1711402140	15.75	0	0.00	15.75	15.75	15.75	100

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cia Ferro Ligas Bahia Ferbasa (FESA3)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cia Ferro Ligas Bahia Ferbasa (FESA3) Historical

Cia Ferro Ligas Bahia Ferbasa (FESA3)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History