FESA3

FERBASA ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Cia Ferro Ligas Bahia Ferbasa FESA3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 52.00 08:45:56
Open Price Low Price High Price Close Price Prev Close
52.00
more quote information »

FESA3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week53.3253.3251.0052.70325-1.32-2.48%
1 Month53.2556.0051.0053.71391-1.25-2.35%
3 Months60.0061.0251.0055.43562-8.00-13.33%
6 Months45.6064.3243.0155.446886.4014.04%
1 Year26.9964.3226.5047.1279625.0192.66%
3 Years24.0164.3218.8838.7666327.99116.58%
5 Years12.0064.328.6927.1674040.00333.33%

FESA3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 52.00 0.00 0.0% 51.50 52.00 51.00 500
Oct 20 2021 52.00 -1.30 -2.44% 52.00 52.00 52.00 100
Oct 19 2021 53.30 -0.02 -0.04% 52.01 53.30 52.00 500
Oct 18 2021 53.32 -2.68 -4.79% 53.32 53.32 53.32 200
Oct 15 2021 56.00 0.00 0.0% 56.00 56.00 56.00 0
Oct 14 2021 56.00 0.00 0.0% 56.00 56.00 56.00 0
Oct 13 2021 56.00 0.00 0.0% 56.00 56.00 56.00 0
Oct 11 2021 56.00 3.89 7.46% 54.70 56.00 54.70 900
Oct 08 2021 52.11 0.00 0.0% 52.11 52.11 52.11 0
Oct 07 2021 52.11 0.00 0.0% 52.11 52.11 52.11 0
Oct 06 2021 52.11 0.00 0.0% 52.11 52.11 52.11 0
Oct 05 2021 52.11 0.00 0.0% 52.11 52.11 52.11 0
Oct 04 2021 52.11 -3.79 -6.78% 52.11 52.11 52.11 100
Oct 01 2021 55.90 3.90 7.5% 55.90 55.90 55.90 200
Sep 30 2021 52.00 0.00 0.0% 52.00 52.00 52.00 0
Sep 29 2021 52.00 -0.99 -1.87% 53.00 53.00 52.00 500
Sep 28 2021 52.99 -2.51 -4.52% 53.03 53.03 52.39 700
Sep 27 2021 55.50 1.50 2.78% 55.50 55.50 55.50 100
Sep 24 2021 54.00 0.10 0.19% 53.25 54.00 53.00 500
Sep 23 2021 53.90 0.00 0.0% 53.90 53.90 53.90 0
Sep 22 2021 53.90 -2.91 -5.12% 53.40 53.90 53.40 400
See More Historical Prices »
Your Recent History
BOV
FESA3
FERBASA ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211022 13:17:46