Cia Ferro Ligas Bahia Ferbasa (FESA4F)
BOV
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 |
---|---|---|---|---|---|---|---|
1732310940 | 7.95 | 0.09 | 1.15 | 7.86 | 7.96 | 7.82 | 6241 |
1732224600 | 7.86 | -0.15 | -1.87 | 7.98 | 7.99 | 7.81 | 7537 |
1732051800 | 8.01 | 0.24 | 3.09 | 7.76 | 8.06 | 7.76 | 8669 |
1731965340 | 7.77 | 0.04 | 0.52 | 7.65 | 7.88 | 7.58 | 7966 |
1731619800 | 7.73 | -0.09 | -1.15 | 7.71 | 7.89 | 7.64 | 6940 |
1731533400 | 7.82 | 0.01 | 0.13 | 7.96 | 7.96 | 7.7 | 7695 |
1731446940 | 7.81 | 0.12 | 1.56 | 7.7 | 7.98 | 7.7 | 10983 |
1731360540 | 7.69 | -0.09 | -1.16 | 7.7 | 7.82 | 7.52 | 7463 |
1731101400 | 7.78 | 0.01 | 0.13 | 7.85 | 7.93 | 7.68 | 6859 |
1731014940 | 7.77 | -0.28 | -3.48 | 7.92 | 8.02 | 7.77 | 6527 |
1730928600 | 8.05 | 0.22 | 2.81 | 7.91 | 8.05 | 7.75 | 9104 |
1730842200 | 7.83 | 0.18 | 2.35 | 7.69 | 7.92 | 7.63 | 9663 |
1730755800 | 7.65 | 0.18 | 2.41 | 7.35 | 7.68 | 7.35 | 6560 |
1730496600 | 7.47 | -0.15 | -1.97 | 7.57 | 7.57 | 7.33 | 12630 |
1730410200 | 7.62 | 0.09 | 1.20 | 7.5 | 7.65 | 7.5 | 6496 |
1730323800 | 7.53 | 0.01 | 0.13 | 7.6 | 7.65 | 7.5 | 3831 |
1730237340 | 7.52 | -0.11 | -1.44 | 7.53 | 7.59 | 7.5 | 4676 |
1730151000 | 7.63 | 0.09 | 1.19 | 7.54 | 7.63 | 7.46 | 5855 |
1729891800 | 7.54 | 0.11 | 1.48 | 7.46 | 7.55 | 7.41 | 5464 |
1729805400 | 7.43 | 0.03 | 0.41 | 7.37 | 7.49 | 7.3 | 6749 |
1729719000 | 7.4 | -0.07 | -0.94 | 7.5 | 7.5 | 7.34 | 9999 |
1729632600 | 7.47 | -0.2 | -2.61 | 7.71 | 7.71 | 7.44 | 18107 |
1729546140 | 7.67 | 0.03 | 0.39 | 7.65 | 7.71 | 7.64 | 4637 |
1729287000 | 7.64 | -0.05 | -0.65 | 7.65 | 7.74 | 7.64 | 5618 |
1729200540 | 7.69 | -0.01 | -0.13 | 7.7 | 7.7 | 7.63 | 7775 |
1729114140 | 7.7 | 0.02 | 0.26 | 7.72 | 7.72 | 7.63 | 6928 |
1729027740 | 7.68 | -0.02 | -0.26 | 7.78 | 7.8 | 7.64 | 6744 |
1728941340 | 7.7 | 0.03 | 0.39 | 7.67 | 7.8 | 7.63 | 7331 |
1728682200 | 7.67 | -0.04 | -0.52 | 7.72 | 7.75 | 7.64 | 7133 |
1728595740 | 7.71 | 0.03 | 0.39 | 7.75 | 7.75 | 7.65 | 5489 |
1728509400 | 7.68 | -0.03 | -0.39 | 7.72 | 7.74 | 7.63 | 8622 |
1728422940 | 7.71 | -0.1 | -1.28 | 7.77 | 7.77 | 7.66 | 7965 |
1728336600 | 7.81 | -0.04 | -0.51 | 7.76 | 7.91 | 7.76 | 6835 |
1728077400 | 7.85 | -0.02 | -0.25 | 7.95 | 7.95 | 7.76 | 6658 |
1727991000 | 7.87 | -0.1 | -1.25 | 7.87 | 8.02 | 7.83 | 6908 |
1727904540 | 7.97 | 0.27 | 3.51 | 7.74 | 8 | 7.73 | 8911 |
1727818200 | 7.7 | 0.03 | 0.39 | 7.7 | 7.7 | 7.62 | 10661 |
1727731800 | 7.67 | -0.06 | -0.78 | 7.8 | 7.94 | 7.64 | 8978 |
1727472600 | 7.73 | -0.21 | -2.64 | 7.97 | 7.97 | 7.69 | 11461 |
1727386140 | 7.94 | 0.25 | 3.25 | 7.77 | 7.94 | 7.7 | 7520 |
1727299740 | 7.69 | -0.29 | -3.63 | 8.03 | 8.0399999 | 7.66 | 14488 |
1727213400 | 7.98 | 0.29 | 3.77 | 7.7 | 8.09 | 7.7 | 9668 |
1727127000 | 7.69 | -0.08 | -1.03 | 7.74 | 7.8 | 7.63 | 13266 |
1726867800 | 7.77 | -0.16 | -2.02 | 7.98 | 8.01 | 7.73 | 15341 |
1726781400 | 7.93 | -0.06 | -0.75 | 7.99 | 8.03 | 7.9 | 6884 |
1726695000 | 7.99 | 0.09 | 1.14 | 7.91 | 8.08 | 7.86 | 7709 |
1726608600 | 7.9 | 0 | 0.00 | 7.99 | 7.99 | 7.85 | 6569 |
1726522200 | 7.9 | -0.13 | -1.62 | 7.96 | 8.01 | 7.89 | 8091 |
1726263000 | 8.03 | 0.06 | 0.75 | 7.97 | 8.05 | 7.92 | 6459 |
1726176540 | 7.97 | -0.06 | -0.75 | 8.03 | 8.1199999 | 7.86 | 6647 |
1726090140 | 8.03 | 0.18 | 2.29 | 7.93 | 8.03 | 7.85 | 8861 |
1726003740 | 7.85 | 0.03 | 0.38 | 7.84 | 7.93 | 7.77 | 8079 |
1725917400 | 7.82 | -0.11 | -1.39 | 7.91 | 7.99 | 7.81 | 11097 |
1725658200 | 7.93 | -0.1 | -1.25 | 7.96 | 8 | 7.82 | 18717 |
1725571800 | 8.03 | 0.03 | 0.37 | 8.07 | 8.13 | 7.95 | 12826 |
1725485400 | 8 | 0.05 | 0.63 | 7.97 | 8.05 | 7.87 | 12770 |
1725399000 | 7.95 | -0.23 | -2.81 | 8.18 | 8.19 | 7.86 | 26344 |
1725312600 | 8.18 | 0.04 | 0.49 | 8.24 | 8.33 | 8.06 | 11422 |
1725053400 | 8.14 | 0.06 | 0.74 | 8.16 | 8.17 | 8.01 | 16303 |
1724967000 | 8.08 | 0.05 | 0.62 | 8.1199999 | 8.15 | 8.05 | 7206 |
1724880600 | 8.03 | -0.21 | -2.55 | 8.24 | 8.24 | 7.98 | 14956 |
1724794140 | 8.24 | -0.14 | -1.67 | 8.25 | 8.25 | 8.09 | 9013 |
1724707740 | 8.38 | 0.02 | 0.24 | 8.36 | 8.45 | 8.25 | 7713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.