Cia Ferro Ligas Bahia Ferbasa (FESA4)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.32802124834 | 7.53 | 7.86 | 7.46 | 269720 | 7.63093579 | PR |
| 4 | -0.47 | -5.8024691358 | 8.1 | 8.25 | 7.46 | 394250 | 7.77696512 | PR |
| 12 | 0.1 | 1.32802124834 | 7.53 | 8.45 | 7.32 | 482120 | 7.8248327 | PR |
| 26 | -1.01 | -11.6898148148 | 8.64 | 8.7 | 7.29 | 532744 | 7.90488775 | PR |
| 52 | -3.115 | -28.990228013 | 10.745 | 11.11 | 7.29 | 621151 | 8.31302246 | PR |
| 156 | -4.1625 | -35.2978588086 | 11.7925 | 15.55 | 7.29 | 369552 | 10.10098555 | PR |
| 260 | 2.18 | 40 | 5.45 | 15.55 | 2.5075 | 382767 | 9.5035319 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733174940 | 7.97 | 0.17 | 2.18 | 7.83 | 7.97 | 7.75 | 408900 |
| 1732915740 | 7.8 | 0.03 | 0.39 | 7.77 | 7.8 | 7.64 | 505500 |
| 1732829400 | 7.77 | -0.1 | -1.27 | 7.94 | 7.94 | 7.63 | 607900 |
| 1732743000 | 7.87 | -0.09 | -1.13 | 8.09 | 8.09 | 7.85 | 359200 |
| 1732656600 | 7.96 | 0.15 | 1.92 | 7.81 | 8.11 | 7.81 | 395600 |
| 1732570140 | 7.81 | -0.12 | -1.51 | 7.93 | 7.99 | 7.81 | 385100 |
| 1732310940 | 7.93 | 0.01 | 0.13 | 7.92 | 7.96 | 7.78 | 274000 |
| 1732224600 | 7.92 | -0.09 | -1.12 | 7.99 | 8 | 7.8 | 348700 |
| 1732051800 | 8.01 | 0.25 | 3.22 | 7.8 | 8.06 | 7.8 | 489400 |
| 1731965340 | 7.76 | 0.19 | 2.51 | 7.6 | 7.89 | 7.57 | 657400 |
| 1731619800 | 7.57 | -0.29 | -3.69 | 7.8 | 7.83 | 7.57 | 440400 |
| 1731533400 | 7.86 | -0.02 | -0.25 | 7.91 | 7.91 | 7.71 | 298700 |
| 1731446940 | 7.88 | 0.18 | 2.34 | 7.7 | 7.99 | 7.7 | 708000 |
| 1731360540 | 7.7 | 0 | 0.00 | 7.7 | 7.71 | 7.52 | 427100 |
| 1731101400 | 7.7 | -0.14 | -1.79 | 7.79 | 7.86 | 7.68 | 572500 |
| 1731014940 | 7.84 | -0.18 | -2.24 | 7.9 | 8.03 | 7.76 | 257500 |
| 1730928600 | 8.02 | 0.09 | 1.13 | 7.9 | 8.03 | 7.75 | 734700 |
| 1730842200 | 7.93 | 0.26 | 3.39 | 7.67 | 7.93 | 7.65 | 548100 |
| 1730755800 | 7.67 | 0.3 | 4.07 | 7.36 | 7.69 | 7.36 | 470500 |
| 1730496600 | 7.37 | -0.2 | -2.64 | 7.57 | 7.58 | 7.32 | 667200 |
| 1730410200 | 7.57 | 0.07 | 0.93 | 7.5 | 7.65 | 7.5 | 488200 |
| 1730323800 | 7.5 | 0 | 0.00 | 7.57 | 7.65 | 7.5 | 201200 |
| 1730237340 | 7.5 | -0.04 | -0.53 | 7.49 | 7.59 | 7.48 | 314100 |
| 1730151000 | 7.54 | 0.04 | 0.53 | 7.53 | 7.62 | 7.48 | 304700 |
| 1729891800 | 7.5 | 0.05 | 0.67 | 7.38 | 7.55 | 7.38 | 283000 |
| 1729805400 | 7.45 | 0.1 | 1.36 | 7.39 | 7.48 | 7.29 | 584900 |
| 1729719000 | 7.35 | -0.13 | -1.74 | 7.44 | 7.44 | 7.34 | 549100 |
| 1729632600 | 7.48 | -0.18 | -2.35 | 7.67 | 7.7 | 7.43 | 898800 |
| 1729546140 | 7.66 | 0.01 | 0.13 | 7.65 | 7.72 | 7.65 | 469400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
