Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cia Ferro Ligas Bahia Ferbasa | FESA4F | Bovespa | Odd Lot |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.05 | 0.60% | 8.35 | 17:35:45 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.30 | 8.23 | 8.48 | 8.32 | 8.30 |
| Industry Sector |
|---|
| Materiais Básicos / Siderurgia e Metalurgia / Siderurgia |
FESA4F Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
FESA4F 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 8.31 | 0.10 | 1.22% | 8.21 | 8.44 | 8.12 | 12,515 |
| May 22 2024 | 8.21 | -0.02 | -0.24% | 8.22 | 8.37 | 8.12 | 11,782 |
| May 21 2024 | 8.23 | -0.02 | -0.24% | 8.28 | 8.35 | 8.11 | 12,031 |
| May 20 2024 | 8.25 | 0.23 | 2.87% | 8.06 | 8.26 | 7.95 | 15,210 |
| May 17 2024 | 8.02 | 0.02 | 0.25% | 8.02 | 8.07 | 7.96 | 11,721 |
| May 16 2024 | 8.00 | -0.01 | -0.12% | 8.03 | 8.08 | 7.94 | 17,311 |
| May 15 2024 | 8.01 | 0.06 | 0.75% | 8.00 | 8.09 | 7.94 | 14,833 |
| May 14 2024 | 7.95 | -0.15 | -1.85% | 8.09 | 8.09 | 7.95 | 14,582 |
| May 13 2024 | 8.10 | 0.02 | 0.25% | 8.01 | 8.11 | 7.97 | 12,127 |
| May 10 2024 | 8.08 | 0.01 | 0.12% | 8.09 | 8.12 | 8.00 | 11,423 |
| May 09 2024 | 8.07 | 0.06 | 0.75% | 8.01 | 8.12 | 7.97 | 12,659 |
| May 08 2024 | 8.01 | -0.06 | -0.74% | 8.09 | 8.11 | 7.98 | 13,464 |
| May 07 2024 | 8.07 | -0.03 | -0.37% | 8.10 | 8.18 | 8.01 | 15,676 |
| May 06 2024 | 8.10 | -0.20 | -2.41% | 8.30 | 8.43 | 8.10 | 16,795 |
| May 03 2024 | 8.30 | 0.21 | 2.60% | 8.11 | 8.45 | 8.06 | 12,934 |
| May 02 2024 | 8.09 | 0.16 | 2.02% | 8.00 | 8.15 | 8.00 | 14,832 |
| Apr 30 2024 | 7.93 | -0.23 | -2.82% | 8.16 | 8.27 | 7.93 | 24,966 |
| Apr 29 2024 | 8.16 | -0.02 | -0.24% | 8.19 | 8.28 | 8.10 | 8,354 |
| Apr 26 2024 | 8.18 | 0.19 | 2.38% | 8.05 | 8.19 | 8.04 | 7,857 |
| Apr 25 2024 | 7.99 | -0.25 | -3.03% | 8.20 | 8.20 | 7.99 | 17,999 |
| Apr 24 2024 | 8.24 | 0.04 | 0.49% | 8.22 | 8.29 | 8.15 | 10,763 |
