Cia Ferro Ligas Bahia Ferbasa (FESA4)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -5.08905852417 | 7.86 | 7.86 | 7.43 | 302460 | 7.59476361 | PR |
| 4 | -0.64 | -7.9012345679 | 8.1 | 8.15 | 7.43 | 294270 | 7.72159768 | PR |
| 12 | -0.3 | -3.86597938144 | 7.76 | 8.45 | 7.43 | 406048 | 7.82006342 | PR |
| 26 | -0.71 | -8.69033047736 | 8.17 | 8.45 | 7.29 | 480638 | 7.80915539 | PR |
| 52 | -2.38 | -24.1869918699 | 9.84 | 9.96 | 7.29 | 591740 | 8.12897346 | PR |
| 156 | -3.7525 | -33.4671125975 | 11.2125 | 15.55 | 7.29 | 366182 | 9.9755015 | PR |
| 260 | 2.9725 | 66.2395543175 | 4.4875 | 15.55 | 2.5075 | 382413 | 9.55482607 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 7.46 | -0.09 | -1.19 | 7.62 | 7.62 | 7.43 | 468300 |
| 1740691740 | 7.55 | 0.04 | 0.53 | 7.51 | 7.63 | 7.46 | 402000 |
| 1740605400 | 7.51 | -0.09 | -1.18 | 7.6 | 7.66 | 7.51 | 193900 |
| 1740519000 | 7.6 | 0.06 | 0.80 | 7.57 | 7.6 | 7.51 | 235600 |
| 1740432540 | 7.54 | -0.2 | -2.58 | 7.78 | 7.78 | 7.54 | 328400 |
| 1740173400 | 7.74 | -0.13 | -1.65 | 7.86 | 7.86 | 7.65 | 352400 |
| 1740087000 | 7.87 | -0.03 | -0.38 | 7.95 | 7.97 | 7.79 | 211500 |
| 1740000540 | 7.9 | 0.06 | 0.77 | 7.8 | 8.01 | 7.78 | 295900 |
| 1739914140 | 7.84 | -0.09 | -1.13 | 7.92 | 8 | 7.83 | 224700 |
| 1739827800 | 7.93 | 0.08 | 1.02 | 7.85 | 8 | 7.8 | 459100 |
| 1739568600 | 7.85 | 0.22 | 2.88 | 7.63 | 7.9 | 7.63 | 307000 |
| 1739482140 | 7.63 | 0.02 | 0.26 | 7.65 | 7.68 | 7.59 | 199700 |
| 1739395740 | 7.61 | -0.08 | -1.04 | 7.69 | 7.69 | 7.58 | 212400 |
| 1739309400 | 7.69 | 0.01 | 0.13 | 7.69 | 7.81 | 7.64 | 201700 |
| 1739222940 | 7.68 | 0.07 | 0.92 | 7.65 | 7.75 | 7.65 | 220100 |
| 1738963800 | 7.61 | -0.13 | -1.68 | 7.76 | 7.8 | 7.61 | 262200 |
| 1738877340 | 7.74 | 0.07 | 0.91 | 7.64 | 7.8 | 7.64 | 293600 |
| 1738790940 | 7.67 | -0.06 | -0.78 | 7.74 | 7.78 | 7.65 | 276400 |
| 1738704600 | 7.73 | -0.01 | -0.13 | 7.71 | 7.86 | 7.7 | 282300 |
| 1738618200 | 7.74 | -0.05 | -0.64 | 7.79 | 7.81 | 7.7 | 483400 |
| 1738358940 | 7.79 | -0.31 | -3.83 | 8.1 | 8.15 | 7.77 | 443100 |
| 1738272540 | 8.1 | 0.31 | 3.98 | 7.84 | 8.1 | 7.83 | 500700 |
| 1738186200 | 7.79 | 0 | 0.00 | 7.86 | 7.89 | 7.72 | 367200 |
| 1738099740 | 7.79 | -0.12 | -1.52 | 7.91 | 7.92 | 7.75 | 257700 |
| 1738013340 | 7.91 | 0.16 | 2.06 | 7.7 | 7.92 | 7.7 | 242600 |
| 1737754200 | 7.75 | 0.11 | 1.44 | 7.65 | 7.8 | 7.61 | 285900 |
| 1737667740 | 7.64 | 0 | 0.00 | 7.8 | 7.95 | 7.59 | 387800 |
| 1737581400 | 7.64 | 0 | 0.00 | 7.64 | 7.64 | 7.64 | 0 |
| 1737495000 | 7.64 | -0.01 | -0.13 | 7.65 | 7.72 | 7.62 | 281500 |
| 1737408600 | 7.65 | -0.03 | -0.39 | 7.67 | 7.8 | 7.57 | 344200 |
| 1737149400 | 7.68 | 0 | 0.00 | 7.7 | 7.82 | 7.62 | 277300 |
| 1737062940 | 7.68 | -0.12 | -1.54 | 7.79 | 7.82 | 7.62 | 198700 |
| 1736976540 | 7.8 | 0.3 | 4.00 | 7.53 | 7.86 | 7.53 | 303000 |
| 1736890140 | 7.5 | 0 | 0.00 | 7.5 | 7.57 | 7.46 | 174300 |
| 1736803740 | 7.5 | -0.03 | -0.40 | 7.53 | 7.7 | 7.46 | 395300 |
| 1736544540 | 7.53 | -0.06 | -0.79 | 7.63 | 7.66 | 7.46 | 356300 |
| 1736458140 | 7.59 | 0.02 | 0.26 | 7.65 | 7.79 | 7.57 | 292000 |
| 1736371740 | 7.57 | -0.09 | -1.17 | 7.63 | 7.69 | 7.56 | 293500 |
| 1736285400 | 7.66 | -0.12 | -1.54 | 7.74 | 7.88 | 7.64 | 360100 |
| 1736198940 | 7.78 | 0.2 | 2.64 | 7.6 | 7.95 | 7.6 | 406900 |
| 1735939740 | 7.58 | -0.27 | -3.44 | 7.85 | 7.85 | 7.55 | 887700 |
| 1735853400 | 7.85 | -0.34 | -4.15 | 8.2 | 8.24 | 7.85 | 542400 |
| 1735594200 | 8.19 | 0.11 | 1.36 | 8.08 | 8.25 | 7.98 | 501900 |
| 1735334940 | 8.08 | 0.03 | 0.37 | 8.1199999 | 8.1199999 | 7.95 | 301900 |
| 1735248540 | 8.05 | 0 | 0.00 | 8.14 | 8.2 | 7.98 | 488600 |
| 1734989340 | 8.05 | -0.03 | -0.37 | 8.1 | 8.18 | 7.95 | 528100 |
| 1734730200 | 8.08 | 0.32 | 4.12 | 7.65 | 8.11 | 7.62 | 800500 |
| 1734643800 | 7.76 | 0.19 | 2.51 | 7.63 | 7.8 | 7.57 | 737600 |
| 1734557400 | 7.57 | -0.6 | -7.34 | 7.86 | 7.87 | 7.43 | 920900 |
| 1734470940 | 8.17 | 0.04 | 0.49 | 8.14 | 8.24 | 8 | 469000 |
| 1734384540 | 8.13 | 0.03 | 0.37 | 8.11 | 8.33 | 8.11 | 492200 |
| 1734125340 | 8.1 | 0.06 | 0.75 | 8.05 | 8.17 | 7.98 | 523500 |
| 1734039000 | 8.0399999 | -0.35 | -4.17 | 8.41 | 8.41 | 7.95 | 597500 |
| 1733952540 | 8.39 | 0.42 | 5.27 | 8.09 | 8.45 | 8.08 | 1010300 |
| 1733866140 | 7.97 | 0.36 | 4.73 | 7.67 | 8 | 7.67 | 639900 |
| 1733779740 | 7.61 | 0.03 | 0.40 | 7.58 | 7.76 | 7.53 | 692700 |
| 1733520600 | 7.58 | -0.22 | -2.82 | 7.76 | 7.8 | 7.54 | 627900 |
| 1733434200 | 7.8 | 0.04 | 0.52 | 7.8 | 7.91 | 7.8 | 291600 |
| 1733347800 | 7.76 | -0.12 | -1.52 | 7.88 | 7.93 | 7.76 | 558700 |
| 1733261340 | 7.88 | -0.09 | -1.13 | 7.96 | 8.09 | 7.87 | 499600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
