Cia Ferro Ligas Bahia Ferbasa (FESA4T)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738186140 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1738099740 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1738013340 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1737754140 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1737667740 | 7.76 | -0.34 | -4.20 | 7.75 | 7.76 | 7.75 | 100 |
| 1737581340 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1737494940 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1737408540 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1737149340 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1737062940 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736976540 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736890140 | 8.1 | 0.18 | 2.27 | 8.09 | 8.1 | 8.09 | 100 |
| 1736803740 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.92 | 0 |
| 1736544540 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.92 | 0 |
| 1736458140 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.92 | 0 |
| 1736371740 | 7.92 | -0.03 | -0.38 | 7.91 | 7.92 | 7.91 | 100 |
| 1736285340 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1736198940 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1735939740 | 7.95 | -0.14 | -1.73 | 8 | 8.01 | 7.94 | 10200 |
| 1735853400 | 8.09 | -0.17 | -2.06 | 8.2899999 | 8.3 | 8.08 | 1000 |
| 1735594140 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1735334940 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1735248540 | 8.26 | -0.02 | -0.24 | 8.2 | 8.26 | 8.25 | 5000 |
| 1734989340 | 8.28 | 0.1 | 1.22 | 8.28 | 8.28 | 8.28 | 100 |
| 1734730140 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1734643740 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1734557340 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1734470940 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1734384540 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1734125340 | 8.18 | -0.21 | -2.50 | 8.17 | 8.18 | 8.17 | 5000 |
| 1734039000 | 8.39 | 0.3 | 3.71 | 8.38 | 8.39 | 8.38 | 1000 |
| 1733952540 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1733866140 | 8.09 | 0.25 | 3.19 | 8.01 | 8.09 | 8.01 | 60000 |
| 1733779800 | 7.84 | 0 | 0.00 | 7.84 | 7.84 | 7.84 | 0 |
| 1733520600 | 7.84 | -0.49 | -5.88 | 7.75 | 7.84 | 7.75 | 100000 |
| 1733434200 | 8.33 | 0.23 | 2.84 | 8.32 | 8.33 | 8.32 | 200 |
| 1733347800 | 8.1 | 0.14 | 1.76 | 8.01 | 8.1 | 8.01 | 100000 |
| 1733261400 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1733175000 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1732915800 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1732829400 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1732743000 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1732656600 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1732570200 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1732311000 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1732224600 | 7.96 | -0.35 | -4.21 | 7.96 | 7.97 | 7.95 | 51400 |
| 1732051740 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1731965340 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1731619740 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1731533340 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1731446940 | 8.31 | -0.33 | -3.82 | 8.39 | 8.4 | 8.3 | 500 |
| 1731360540 | 8.64 | 0.9 | 11.63 | 7.65 | 8.64 | 7.65 | 6100 |
| 1731101400 | 7.74 | -0.27 | -3.37 | 7.73 | 7.74 | 7.73 | 5200 |
| 1731015000 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1730928600 | 8.01 | -0.93 | -10.40 | 8 | 8.01 | 8 | 100000 |
| 1730842200 | 8.94 | 1.53 | 20.65 | 7.93 | 8.94 | 7.93 | 1700 |
| 1730755800 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1730496600 | 7.41 | -0.62 | -7.72 | 7.67 | 7.68 | 7.4 | 400 |
| 1730410200 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
| 1730323800 | 8.03 | 0.6 | 8.08 | 8.02 | 8.03 | 8.02 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
