Cia Ferro Ligas Bahia Ferbasa (FESA3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 13.8 | -0.03 | -0.22 | 13.83 | 13.89 | 13.69 | 156 |
| 1718918940 | 13.83 | 0.02 | 0.14 | 13.81 | 13.83 | 13.79 | 278 |
| 1718832540 | 13.81 | 0.01 | 0.07 | 13.8 | 13.81 | 13.79 | 133 |
| 1718746200 | 13.8 | -0.09 | -0.65 | 13.8 | 13.86 | 13.79 | 120 |
| 1718659800 | 13.89 | -0.11 | -0.79 | 13.86 | 13.99 | 13.86 | 65 |
| 1718400600 | 14 | 0.21 | 1.52 | 13.84 | 14 | 13.79 | 79 |
| 1718314200 | 13.79 | -0.31 | -2.20 | 14.04 | 14.04 | 13.79 | 106 |
| 1718227800 | 14.1 | -0.24 | -1.67 | 14.31 | 14.31 | 14.1 | 28 |
| 1718141400 | 14.34 | 0.13 | 0.91 | 14.99 | 14.99 | 14.29 | 100 |
| 1718055000 | 14.21 | -0.77 | -5.14 | 15.01 | 15.01 | 14.21 | 167 |
| 1717795800 | 14.98 | 0.41 | 2.81 | 14.6 | 14.98 | 14.49 | 81 |
| 1717709400 | 14.57 | 0.44 | 3.11 | 14.16 | 14.57 | 14.16 | 96 |
| 1717622940 | 14.13 | -0.13 | -0.91 | 14.19 | 14.19 | 13.7 | 502 |
| 1717536600 | 14.26 | 0.08 | 0.56 | 14.22 | 14.28 | 14.18 | 75 |
| 1717450200 | 14.18 | -0.32 | -2.21 | 14.02 | 14.78 | 14.02 | 239 |
| 1717191000 | 14.5 | -0.28 | -1.89 | 14.02 | 14.5 | 13.99 | 29 |
| 1717018140 | 14.78 | 0.57 | 4.01 | 14.24 | 14.8 | 14.21 | 74 |
| 1716931740 | 14.21 | 0.2 | 1.43 | 14.04 | 14.41 | 14.01 | 71 |
| 1716845340 | 14.01 | -0.03 | -0.21 | 14.07 | 14.42 | 14 | 98 |
| 1716586200 | 14.04 | 0.29 | 2.11 | 13.72 | 14.09 | 13.72 | 134 |
| 1716499800 | 13.75 | -0.35 | -2.48 | 14.04 | 14.1 | 13.38 | 144 |
| 1716413340 | 14.1 | -0.19 | -1.33 | 13.91 | 14.48 | 13.9 | 224 |
| 1716327000 | 14.29 | -0.56 | -3.77 | 14.88 | 14.89 | 14 | 387 |
| 1716240600 | 14.85 | 0.03 | 0.20 | 14.52 | 15.31 | 14.52 | 219 |
| 1715981400 | 14.82 | 0.01 | 0.07 | 14.84 | 14.96 | 14.82 | 43 |
| 1715895000 | 14.81 | 0.53 | 3.71 | 14.28 | 15.5 | 14.28 | 223 |
| 1715808600 | 14.28 | -0.54 | -3.64 | 14.8 | 14.8 | 14.25 | 42 |
| 1715722200 | 14.82 | -0.01 | -0.07 | 14.75 | 14.82 | 14.5 | 357 |
| 1715635800 | 14.83 | -0.46 | -3.01 | 15.2 | 15.21 | 14.83 | 204 |
| 1715376600 | 15.29 | 0.47 | 3.17 | 14.97 | 15.4 | 14.9 | 245 |
| 1715290140 | 14.82 | -0.29 | -1.92 | 14.78 | 15.11 | 14.76 | 194 |
| 1715203800 | 15.11 | 0.04 | 0.27 | 15.18 | 15.28 | 14.99 | 163 |
| 1715117400 | 15.07 | 0.07 | 0.47 | 15.3 | 15.4 | 15 | 234 |
| 1715031000 | 15 | -0.07 | -0.46 | 15.46 | 15.54 | 15 | 202 |
| 1714771800 | 15.07 | 0.32 | 2.17 | 14.88 | 15.09 | 14.88 | 148 |
| 1714685400 | 14.75 | -0.34 | -2.25 | 14.92 | 15.18 | 14.6 | 190 |
| 1714512600 | 15.09 | 0.02 | 0.13 | 14.92 | 15.24 | 14.91 | 148 |
| 1714426200 | 15.07 | 0.05 | 0.33 | 14.86 | 15.47 | 14.86 | 166 |
| 1714167000 | 15.02 | -0.46 | -2.97 | 15.48 | 15.48 | 15 | 187 |
| 1714080540 | 15.48 | 0.38 | 2.52 | 14.86 | 15.48 | 14.75 | 128 |
| 1713994200 | 15.1 | 0.03 | 0.20 | 15.12 | 15.49 | 14.87 | 128 |
| 1713907800 | 15.07 | 0.05 | 0.33 | 15.07 | 15.49 | 15.07 | 28 |
| 1713821340 | 15.02 | -0.14 | -0.92 | 15.49 | 15.49 | 14.65 | 146 |
| 1713562200 | 15.16 | 0.4 | 2.71 | 14.97 | 15.2 | 14.97 | 69 |
| 1713475800 | 14.76 | -0.8 | -5.14 | 15.59 | 15.59 | 14.75 | 155 |
| 1713389400 | 15.56 | 0.13 | 0.84 | 15.47 | 15.56 | 14.7 | 163 |
| 1713302940 | 15.43 | -0.43 | -2.71 | 15.89 | 15.9 | 15.43 | 146 |
| 1713216600 | 15.86 | -0.13 | -0.81 | 15.99 | 15.99 | 15.43 | 469 |
| 1712957400 | 15.99 | 0 | 0.00 | 15.98 | 15.99 | 15.78 | 192 |
| 1712870940 | 15.99 | 0.28 | 1.78 | 15.89 | 15.99 | 15.72 | 94 |
| 1712784540 | 15.71 | -0.18 | -1.13 | 15.93 | 16.09 | 15.71 | 149 |
| 1712698140 | 15.89 | 0.19 | 1.21 | 15.89 | 15.9 | 15.71 | 42 |
| 1712611740 | 15.7 | 0.1 | 0.64 | 15.64 | 15.93 | 15.61 | 184 |
| 1712352600 | 15.6 | -0.38 | -2.38 | 16.02 | 16.09 | 15.6 | 273 |
| 1712266140 | 15.98 | 0.2 | 1.27 | 15.02 | 15.98 | 15.02 | 223 |
| 1712179740 | 15.78 | -0.07 | -0.44 | 15.9 | 15.98 | 15.55 | 196 |
| 1712093400 | 15.85 | -0.24 | -1.49 | 16.079999 | 16.079999 | 15.51 | 122 |
| 1712006940 | 16.09 | 0.49 | 3.14 | 15.96 | 16.1 | 14.5 | 199 |
| 1711661400 | 15.6 | -0.27 | -1.70 | 16 | 16 | 15.51 | 165 |
| 1711574940 | 15.87 | 0.23 | 1.47 | 15.12 | 15.87 | 15.12 | 184 |
| 1711488540 | 15.64 | 0.56 | 3.71 | 15.7 | 15.74 | 15.08 | 82 |
| 1711402140 | 15.08 | -0.28 | -1.82 | 15.73 | 15.73 | 15 | 232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
