Cia Ferro Ligas Bahia Ferbasa (FESA4)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -7.80542986425 | 8.84 | 8.86 | 8.09 | 417000 | 8.39615492 | PR |
| 4 | 0.04 | 0.493218249075 | 8.11 | 9.15 | 7.97 | 574230 | 8.56626221 | PR |
| 12 | 0.05 | 0.617283950617 | 8.1 | 9.15 | 7.55 | 698580 | 8.14785368 | PR |
| 26 | -2.66 | -24.6068455134 | 10.81 | 11.11 | 7.55 | 711463 | 8.57831859 | PR |
| 52 | -4.1625 | -33.807106599 | 12.3125 | 12.9675 | 7.55 | 451114 | 9.22810336 | PR |
| 156 | -4.6325 | -36.2409544299 | 12.7825 | 15.55 | 7.55 | 379183 | 11.23616802 | PR |
| 260 | 2.4725 | 43.549097314 | 5.6775 | 15.55 | 2.5075 | 357257 | 9.39733915 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 8.15 | -0.04 | -0.49 | 8.27 | 8.27 | 8.1 | 312500 |
| 1721943000 | 8.19 | -0.01 | -0.12 | 8.17 | 8.22 | 8.09 | 439400 |
| 1721856600 | 8.2 | -0.18 | -2.15 | 8.35 | 8.3699999 | 8.16 | 460300 |
| 1721770140 | 8.38 | -0.22 | -2.56 | 8.6 | 8.6 | 8.35 | 332000 |
| 1721683800 | 8.6 | -0.03 | -0.35 | 8.64 | 8.7 | 8.48 | 443400 |
| 1721424600 | 8.63 | -0.18 | -2.04 | 8.84 | 8.86 | 8.6 | 409900 |
| 1721338200 | 8.81 | -0.16 | -1.78 | 8.97 | 9.06 | 8.78 | 1136400 |
| 1721251800 | 8.97 | 0.15 | 1.70 | 8.82 | 9.06 | 8.78 | 525400 |
| 1721165340 | 8.82 | 0.02 | 0.23 | 8.76 | 8.89 | 8.73 | 359100 |
| 1721079000 | 8.8 | -0.12 | -1.35 | 8.97 | 8.97 | 8.76 | 441700 |
| 1720819800 | 8.92 | -0.02 | -0.22 | 8.99 | 9.01 | 8.7899999 | 442900 |
| 1720733400 | 8.94 | 0.04 | 0.45 | 8.9 | 9.15 | 8.88 | 784400 |
| 1720647000 | 8.9 | 0.08 | 0.91 | 8.9 | 8.98 | 8.78 | 607900 |
| 1720560540 | 8.82 | 0.08 | 0.92 | 8.74 | 8.9 | 8.59 | 489600 |
| 1720474200 | 8.74 | 0.12 | 1.39 | 8.63 | 8.76 | 8.52 | 747000 |
| 1720215000 | 8.6199999 | 0.07 | 0.82 | 8.6 | 8.63 | 8.48 | 426400 |
| 1720128540 | 8.55 | 0.38 | 4.65 | 8.17 | 8.6199999 | 8.17 | 918500 |
| 1720042200 | 8.17 | 0.13 | 1.62 | 8.06 | 8.28 | 8.05 | 548100 |
| 1719955800 | 8.0399999 | 0.02 | 0.25 | 7.99 | 8.1 | 7.97 | 571400 |
| 1719869400 | 8.02 | -0.05 | -0.62 | 8.05 | 8.15 | 7.97 | 608600 |
| 1719610200 | 8.07 | -0.23 | -2.77 | 8.11 | 8.23 | 8.06 | 792200 |
| 1719523800 | 8.3 | 0.32 | 4.01 | 8 | 8.3 | 7.92 | 663800 |
| 1719437400 | 7.98 | 0.17 | 2.18 | 7.81 | 8.0399999 | 7.78 | 715200 |
| 1719351000 | 7.81 | -0.09 | -1.14 | 7.86 | 7.91 | 7.75 | 455200 |
| 1719264600 | 7.9 | 0.08 | 1.02 | 7.8 | 7.9 | 7.75 | 556200 |
| 1719005400 | 7.82 | -0.17 | -2.13 | 7.97 | 8.09 | 7.8 | 850100 |
| 1718918940 | 7.99 | 0.08 | 1.01 | 7.91 | 8.11 | 7.9 | 988900 |
| 1718832540 | 7.91 | 0.22 | 2.86 | 7.7 | 7.92 | 7.67 | 470100 |
| 1718746200 | 7.69 | 0.08 | 1.05 | 7.61 | 7.79 | 7.59 | 541200 |
| 1718659800 | 7.61 | -0.06 | -0.78 | 7.67 | 7.69 | 7.55 | 610600 |
| 1718400600 | 7.67 | 0.04 | 0.52 | 7.69 | 7.74 | 7.62 | 380900 |
| 1718314200 | 7.63 | -0.12 | -1.55 | 7.75 | 7.78 | 7.59 | 914500 |
| 1718227800 | 7.75 | -0.12 | -1.52 | 7.82 | 7.94 | 7.71 | 572000 |
| 1718141400 | 7.87 | 0.14 | 1.81 | 7.74 | 7.89 | 7.7 | 875000 |
| 1718055000 | 7.73 | -0.05 | -0.64 | 7.77 | 7.8 | 7.67 | 667300 |
| 1717795800 | 7.78 | -0.07 | -0.89 | 7.8 | 7.86 | 7.71 | 694700 |
| 1717709400 | 7.85 | 0.07 | 0.90 | 7.75 | 7.95 | 7.71 | 691500 |
| 1717622940 | 7.78 | -0.07 | -0.89 | 7.81 | 7.9 | 7.7 | 916700 |
| 1717536600 | 7.85 | -0.11 | -1.38 | 7.97 | 7.97 | 7.81 | 1255600 |
| 1717450200 | 7.96 | 0.01 | 0.13 | 7.99 | 8 | 7.91 | 1147500 |
| 1717191000 | 7.95 | -0.18 | -2.21 | 8.13 | 8.13 | 7.95 | 1441200 |
| 1717018140 | 8.13 | -0.08 | -0.97 | 8.19 | 8.2 | 8.02 | 818100 |
| 1716931740 | 8.21 | -0.11 | -1.32 | 8.36 | 8.44 | 8.17 | 432300 |
| 1716845340 | 8.32 | 0.06 | 0.73 | 8.27 | 8.3699999 | 8.25 | 395000 |
| 1716586200 | 8.26 | -0.04 | -0.48 | 8.25 | 8.47 | 8.22 | 698300 |
| 1716499800 | 8.3 | 0.08 | 0.97 | 8.22 | 8.44 | 8.11 | 948200 |
| 1716413340 | 8.22 | 0.08 | 0.98 | 8.15 | 8.3699999 | 8.1 | 1199800 |
| 1716327000 | 8.14 | -0.07 | -0.85 | 8.2899999 | 8.35 | 8.09 | 626700 |
| 1716240600 | 8.21 | 0.19 | 2.37 | 8 | 8.27 | 7.94 | 930200 |
| 1715981400 | 8.02 | 0.02 | 0.25 | 7.98 | 8.07 | 7.96 | 635200 |
| 1715895000 | 8 | 0 | 0.00 | 8 | 8.07 | 7.93 | 686100 |
| 1715808600 | 8 | 0.07 | 0.88 | 7.99 | 8.08 | 7.92 | 693200 |
| 1715722200 | 7.93 | -0.05 | -0.63 | 7.93 | 8.02 | 7.92 | 668700 |
| 1715635800 | 7.98 | -0.05 | -0.62 | 8 | 8.08 | 7.97 | 791400 |
| 1715376600 | 8.03 | -0.04 | -0.50 | 8.07 | 8.14 | 7.99 | 560400 |
| 1715290140 | 8.07 | 0.08 | 1.00 | 8 | 8.11 | 7.96 | 583300 |
| 1715203800 | 7.99 | -0.06 | -0.75 | 8.0399999 | 8.1 | 7.97 | 552300 |
| 1715117400 | 8.05 | 0.03 | 0.37 | 8.1 | 8.18 | 8 | 929500 |
| 1715031000 | 8.02 | -0.28 | -3.37 | 8.33 | 8.42 | 8.02 | 761000 |
| 1714771800 | 8.3 | 0.32 | 4.01 | 8.1 | 8.46 | 8.1 | 1413700 |
| 1714685400 | 7.98 | 0.05 | 0.63 | 8.01 | 8.16 | 7.98 | 708100 |
| 1714512600 | 7.93 | -0.2 | -2.46 | 8.16 | 8.16 | 7.9 | 1556800 |
| 1714426200 | 8.13 | 0 | 0.00 | 8.18 | 8.26 | 8.08 | 764900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
