Cia Ferro Ligas Bahia Ferbasa Historical Data - FESA3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cia Ferro Ligas Bahia Ferbasa (FESA3)
Cia Ferro Ligas Bahia Ferbasa (FESA3) Historical

Cia Ferro Ligas Bahia Ferbasa (FESA3)

15.47

-0.02

( -0.13% )

Updated: 13:16:40

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	3.34001336005	14.97	15.49	14.97	167	15.274	CS
4	-0.43	-2.70440251572	15.9	15.98	14.96	343	15.498125	CS
12	0.44	2.92747837658	15.03	16	13.49	840	14.44045326	CS
26	-0.28	-1.77777777778	15.75	16	13.49	656	14.62554668	CS
52	1.17	8.18181818182	14.3	16.25	13.49	507	14.7578501	CS
156	2.875	22.8265184597	12.595	16.25	10.66	561	13.7845	CS
260	8.0775	109.266148123	7.3925	16.25	4.72	618	11.37074849	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994200	15.47	-0.02	-0.13	15.46	15.47	15.46	200
1713907800	15.49	0	0.00	15.49	15.49	15.49	0
1713821400	15.49	0	0.00	15.49	15.49	15.49	0
1713562200	15.49	0.52	3.47	15.49	15.49	15.49	100
1713475800	14.97	-0.03	-0.20	14.97	14.97	14.97	200
1713389400	15	0	0.00	14.98	15	14.96	500
1713302940	15	-0.43	-2.79	15.1	15.1	15	600
1713216600	15.43	-0.47	-2.96	15.6	15.6	15.43	200
1712957400	15.9	-0.08	-0.50	15.89	15.9	15.89	500
1712870940	15.98	0.09	0.57	15.98	15.98	15.98	100
1712784540	15.89	0	0.00	15.89	15.89	15.89	0
1712698140	15.89	0	0.00	15.89	15.89	15.89	0
1712611740	15.89	0.39	2.52	15.89	15.89	15.89	100
1712352600	15.5	-0.02	-0.13	15.89	15.97	15.5	300
1712266140	15.52	0.51	3.40	15.93	15.93	15.5	400
1712179740	15.01	-0.89	-5.60	15.71	15.71	15.01	300
1712093400	15.9	0	0.00	15.9	15.9	15.85	1200
1712006940	15.9	-0.06	-0.38	15.9	15.9	15.9	100
1711661340	15.96	0	0.00	15.96	15.96	15.96	0
1711574940	15.96	0.21	1.33	15.75	15.96	15.75	300
1711488540	15.75	0	0.00	15.75	15.75	15.75	0
1711402140	15.75	0	0.00	15.75	15.75	15.75	100
1711143000	15.75	0.75	5.00	15.75	15.75	15.75	100
1711056540	15	0	0.00	15	15	15	0
1710970140	15	0	0.00	15	15	15	0
1710883740	15	0.13	0.87	14.8	15	14.8	400
1710797400	14.87	0.43	2.98	14.6	14.87	14.42	500
1710538200	14.44	-0.07	-0.48	14.44	14.44	14.44	200
1710451800	14.51	0	0.00	14.51	14.51	14.51	0
1710365400	14.51	0.22	1.54	14.29	14.51	13.68	2100
1710278940	14.29	0.45	3.25	14.23	14.29	14.2	1500
1710192600	13.84	0.14	1.02	13.7	13.84	13.7	800
1709933400	13.7	0.03	0.22	13.51	13.7	13.51	500
1709847000	13.67	-0.03	-0.22	13.49	13.67	13.49	400
1709760540	13.7	-1.25	-8.36	14.94	16	13.5	8800
1709674200	14.95	0	0.00	14.94	14.95	14.94	200
1709587740	14.95	0.48	3.32	14.19	14.95	14.19	500
1709328600	14.47	0.37	2.62	14.1	14.47	14	400
1709242200	14.1	-0.1	-0.70	14.11	14.11	14.1	200
1709155800	14.2	0	0.00	14.2	14.2	14.2	0
1709069400	14.2	0.14	1.00	14.33	14.36	14.2	1300
1708983000	14.06	0	0.00	14.06	14.06	14.06	0
1708723800	14.06	0	0.00	14.23	14.23	14.06	1200
1708637340	14.06	0	0.00	14.06	14.06	14.06	0
1708550940	14.06	-0.74	-5.00	14.01	14.4	13.91	2500
1708464600	14.8	0.18	1.23	14.62	14.87	14.5	700
1708378200	14.62	-0.77	-5.00	14.91	14.91	14.26	5700
1708119000	15.39	-0.11	-0.71	15.39	15.39	15.39	100
1708032600	15.5	0	0.00	15.5	15.5	15.5	100
1707946200	15.5	0	0.00	15.5	15.5	15.5	0
1707514200	15.5	0.5	3.33	15.5	15.5	15.5	100
1707427800	15	0	0.00	15	15	15	0
1707341400	15	0	0.00	15	15	15	0
1707255000	15	-0.48	-3.10	14.52	15.44	14.51	400
1707168600	15.48	0.3	1.98	15.48	15.48	15.48	100
1706909400	15.18	-0.07	-0.46	14.59	15.26	14.59	300
1706822940	15.25	-0.57	-3.60	15.03	15.25	14.46	1000
1706736600	15.82	-0.02	-0.13	15.01	15.82	15.01	200
1706650200	15.84	0.83	5.53	15.84	15.84	15.84	100
1706563800	15.01	-0.49	-3.16	15.01	15.01	15.01	100
1706304600	15.5	-0.5	-3.13	16	16	15.01	1000
1706218200	16	0	0.00	16	16	16	900

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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