Cia Ferro Ligas Bahia Ferbasa Historical Data - FESA3

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.49	-3.57925493061	13.69	13.9	13.2	1567	13.54744681	CS
4	-0.8	-5.71428571429	14	14.02	13.2	660	13.61772727	CS
12	-1.68	-11.2903225806	14.88	15.36	13.2	570	14.06521277	CS
26	-2.8	-17.5	16	16	13.2	689	14.40102389	CS
52	-1.5875	-10.7354184277	14.7875	16	13.2	554	14.53921269	CS
156	-0.55	-4	13.75	16.25	10.66	528	13.79750399	CS
260	5.45	70.3225806452	7.75	16.25	4.72	625	11.58025987	CS

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721770140	13.2	-0.15	-1.12	13.2	13.2	13.2	300
1721683800	13.35	0	0.00	13.35	13.35	13.35	100
1721424600	13.35	-0.29	-2.13	13.35	13.35	13.35	1400
1721338200	13.64	0	0.00	13.64	13.64	13.64	0
1721251800	13.64	-0.26	-1.87	13.69	13.9	13.5	3200
1721165400	13.9	0	0.00	13.9	13.9	13.9	0
1721079000	13.9	0.08	0.58	13.93	13.93	13.9	400
1720819800	13.82	0.14	1.02	13.89	13.89	13.82	600
1720733400	13.68	0	0.00	13.68	13.68	13.68	0
1720647000	13.68	0	0.00	13.68	13.68	13.68	0
1720560600	13.68	0	0.00	13.68	13.68	13.68	0
1720474200	13.68	0	0.00	13.68	13.68	13.68	200
1720215000	13.68	0.13	0.96	13.57	13.69	13.57	300
1720128600	13.55	0	0.00	13.55	13.55	13.55	0
1720042200	13.55	0	0.00	13.55	13.55	13.55	0
1719955800	13.55	-0.47	-3.35	13.53	13.55	13.53	200
1719869400	14.02	0	0.00	14.02	14.02	14.02	0
1719610200	14.02	0.02	0.14	14.02	14.02	14.02	100
1719523800	14	0	0.00	14	14	14	0
1719437400	14	0	0.00	14	14	14	0
1719351000	14	0.14	1.01	14	14	14	100
1719264540	13.86	0	0.00	13.86	13.86	13.86	0
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

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