Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cia Ferro Ligas Bahia Ferbasa (FESA3)
Cia Ferro Ligas Bahia Ferbasa (FESA3) Historical

FESA3 Cia Ferro Ligas Bahia Ferbasa

13.86

0.00 (0.00%)

Jun 21 2024 - Closed

Delayed by 15 minutes

FESA3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	13.86	0.00	0.00%	13.86	13.86	13.86	0
Jun 20 2024	13.86	0.00	0.00%	13.86	13.86	13.86	100
Jun 19 2024	13.86	0.00	0.00%	13.86	13.86	13.86	0
Jun 18 2024	13.86	0.00	0.00%	13.86	13.86	13.86	0
Jun 17 2024	13.86	0.00	0.00%	13.86	13.86	13.86	0
Jun 14 2024	13.86	0.02	0.14%	13.85	13.86	13.84	1,000
Jun 13 2024	13.84	0.00	0.00%	13.84	13.84	13.84	0
Jun 12 2024	13.84	0.00	0.00%	13.84	13.84	13.84	0
Jun 11 2024	13.84	0.00	0.00%	13.84	13.84	13.84	0
Jun 10 2024	13.84	-0.65	-4.49%	13.55	13.84	13.55	300
Jun 07 2024	14.49	0.00	0.00%	14.49	14.50	14.49	600
Jun 06 2024	14.49	0.25	1.76%	14.49	14.49	14.49	100
Jun 05 2024	14.24	-0.16	-1.11%	13.32	14.24	13.32	800
Jun 04 2024	14.40	0.25	1.77%	14.39	14.40	14.39	1,200
Jun 03 2024	14.15	0.14	1.00%	14.15	14.15	14.15	300
May 31 2024	14.01	0.00	0.00%	14.01	14.01	14.01	0
May 29 2024	14.01	0.00	0.00%	14.01	14.01	14.01	0
May 28 2024	14.01	0.00	0.00%	14.01	14.01	14.01	0
May 27 2024	14.01	0.01	0.07%	14.01	14.01	14.01	100
May 24 2024	14.00	0.00	0.00%	14.00	14.00	14.00	200
May 23 2024	14.00	0.00	0.00%	14.00	14.00	14.00	0
May 22 2024	14.00	0.00	0.00%	14.00	14.00	14.00	700
May 21 2024	14.00	-0.85	-5.72%	14.85	14.85	14.00	3,500
May 20 2024	14.85	0.09	0.61%	14.85	14.85	14.85	100
May 17 2024	14.76	-0.04	-0.27%	14.78	14.78	14.76	300
May 16 2024	14.80	0.00	0.00%	14.80	14.80	14.80	100
May 15 2024	14.80	0.00	0.00%	14.79	14.80	14.79	800
May 14 2024	14.80	-0.05	-0.34%	14.02	14.80	14.02	600
May 13 2024	14.85	-0.35	-2.30%	15.19	15.20	14.81	500
May 10 2024	15.20	0.05	0.33%	15.33	15.33	15.20	400
May 09 2024	15.15	0.97	6.84%	15.15	15.15	15.15	200
May 08 2024	14.18	0.00	0.00%	14.18	14.18	14.18	0
May 07 2024	14.18	-1.18	-7.68%	14.18	14.18	14.18	100
May 06 2024	15.36	0.00	0.00%	15.36	15.36	15.36	0
May 03 2024	15.36	0.48	3.23%	15.36	15.36	15.36	100
May 02 2024	14.88	0.01	0.07%	14.88	14.88	14.88	100
Apr 30 2024	14.87	0.00	0.00%	14.87	14.87	14.87	0
Apr 29 2024	14.87	0.12	0.81%	14.80	14.87	14.80	300
Apr 26 2024	14.75	-0.72	-4.65%	14.89	14.89	14.01	900
Apr 25 2024	15.47	0.00	0.00%	15.41	15.47	15.41	300
Apr 24 2024	15.47	-0.02	-0.13%	15.46	15.47	15.46	200
Apr 23 2024	15.49	0.00	0.00%	15.49	15.49	15.49	0
Apr 22 2024	15.49	0.00	0.00%	15.49	15.49	15.49	0
Apr 19 2024	15.49	0.52	3.47%	15.49	15.49	15.49	100
Apr 18 2024	14.97	-0.03	-0.20%	14.97	14.97	14.97	200
Apr 17 2024	15.00	0.00	0.00%	14.98	15.00	14.96	500
Apr 16 2024	15.00	-0.43	-2.79%	15.10	15.10	15.00	600
Apr 15 2024	15.43	-0.47	-2.96%	15.60	15.60	15.43	200
Apr 12 2024	15.90	-0.08	-0.50%	15.89	15.90	15.89	500
Apr 11 2024	15.98	0.09	0.57%	15.98	15.98	15.98	100
Apr 10 2024	15.89	0.00	0.00%	15.89	15.89	15.89	0
Apr 09 2024	15.89	0.00	0.00%	15.89	15.89	15.89	0
Apr 08 2024	15.89	0.39	2.52%	15.89	15.89	15.89	100
Apr 05 2024	15.50	-0.02	-0.13%	15.89	15.97	15.50	300
Apr 04 2024	15.52	0.51	3.40%	15.93	15.93	15.50	400
Apr 03 2024	15.01	-0.89	-5.60%	15.71	15.71	15.01	300
Apr 02 2024	15.90	0.00	0.00%	15.90	15.90	15.85	1,200
Apr 01 2024	15.90	-0.06	-0.38%	15.90	15.90	15.90	100
Mar 28 2024	15.96	0.00	0.00%	15.96	15.96	15.96	0
Mar 27 2024	15.96	0.21	1.33%	15.75	15.96	15.75	300
Mar 26 2024	15.75	0.00	0.00%	15.75	15.75	15.75	0
Mar 25 2024	15.75	0.00	0.00%	15.75	15.75	15.75	100

America Class Q2 ETF Plu...

EVS Boradcast Equipment (PK)

Madison Square Garden En...

OMRX Mortgage Bond All

Test Uit Equity 2 Stst

Idaho Copper (PK)

Delayed Upgrade Clock