FESA4

FERBASA PN 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 FESA4 Bovespa Preference Share
  Price Change Change Percent Stock Price Last Traded
-0.83 -1.6% 51.19 18:45:00
Open Price Low Price High Price Close Price Prev Close
51.50 49.62 52.57 51.80 52.02
more quote information »

FESA4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week54.3555.9849.6253.50442,220-3.16-5.81%
1 Month53.4857.2748.8653.63541,411-2.29-4.28%
3 Months52.1560.3044.5352.72650,795-0.96-1.84%
6 Months37.4160.3033.9647.89576,53713.7836.84%
1 Year18.8060.3017.2539.93454,48132.39172.29%
3 Years18.7160.3010.0328.95321,58332.48173.6%
5 Years7.8660.307.1625.18277,08443.33551.27%

FESA4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 51.19 -0.81 -1.56% 51.50 52.57 49.62 529,600
Oct 21 2021 52.00 -0.48 -0.91% 51.80 52.24 50.60 405,300
Oct 20 2021 52.48 -1.53 -2.83% 54.02 54.36 51.60 520,400
Oct 19 2021 54.01 -0.25 -0.46% 54.99 55.60 53.15 522,100
Oct 18 2021 54.26 -0.88 -1.6% 54.58 55.98 54.04 420,800
Oct 15 2021 55.14 0.81 1.49% 54.35 55.68 54.03 342,500
Oct 14 2021 54.33 -0.01 -0.02% 54.76 55.36 53.81 305,100
Oct 13 2021 54.34 -1.62 -2.89% 55.60 55.61 54.00 431,200
Oct 11 2021 55.96 3.47 6.61% 53.48 56.29 53.05 1,049,900
Oct 08 2021 52.49 2.05 4.06% 51.56 52.69 50.75 433,800
Oct 07 2021 50.44 0.74 1.49% 50.06 51.02 49.57 525,000
Oct 06 2021 49.70 -0.54 -1.07% 50.00 50.49 48.86 627,700
Oct 05 2021 50.24 -2.01 -3.85% 52.59 53.21 50.24 470,200
Oct 04 2021 52.25 -2.82 -5.12% 54.33 55.68 52.19 487,200
Oct 01 2021 55.07 -0.94 -1.68% 56.03 56.48 54.26 616,300
Sep 30 2021 56.01 1.47 2.7% 55.12 57.27 55.00 781,300
Sep 29 2021 54.54 2.29 4.38% 52.65 55.08 52.25 550,800
Sep 28 2021 52.25 -3.42 -6.14% 55.48 55.54 51.35 753,300
Sep 27 2021 55.67 0.17 0.31% 55.77 56.30 54.54 479,800
Sep 24 2021 55.50 1.89 3.53% 53.48 55.50 52.10 564,100
Sep 23 2021 53.61 2.66 5.22% 51.14 54.51 50.43 713,000
See More Historical Prices »
Your Recent History
BOV
FESA4
FERBASA PN
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:20211023 05:35:55