FESA4

FERBASA PN Historical Data

FESA4 Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 43.92 0.46 1.06% 44.16 45.52 43.41 801,000
Nov 30 2021 43.46 -0.97 -2.18% 44.18 46.47 43.12 747,800
Nov 29 2021 44.43 1.03 2.37% 44.32 45.74 44.06 409,200
Nov 26 2021 43.40 -1.43 -3.19% 43.60 43.96 42.71 476,800
Nov 25 2021 44.83 1.13 2.59% 43.73 45.38 42.86 455,300
Nov 24 2021 43.70 -1.60 -3.53% 45.66 46.65 43.28 1,067,900
Nov 23 2021 45.30 -3.38 -6.94% 49.30 50.70 45.30 716,900
Nov 22 2021 48.68 0.00 +0.00% 47.69 50.04 47.20 0
Nov 22 2021 48.68 1.86 3.97% 47.69 50.04 47.20 623,900
Nov 19 2021 46.82 0.11 0.24% 46.98 48.66 46.39 320,900
Nov 18 2021 46.71 0.17 0.37% 46.56 47.69 45.60 497,400
Nov 17 2021 46.54 -0.67 -1.42% 47.44 48.68 45.90 414,300
Nov 16 2021 47.21 -1.92 -3.91% 49.10 49.25 46.25 472,400
Nov 15 2021 49.13 0.00 +0.00% 50.40 51.50 49.04 0
Nov 12 2021 49.13 -1.42 -2.81% 50.40 51.50 49.04 519,600
Nov 11 2021 50.55 4.32 9.34% 46.92 51.41 46.80 865,200
Nov 10 2021 46.23 -1.25 -2.63% 47.39 47.95 45.75 512,300
Nov 09 2021 47.48 -0.09 -0.19% 48.00 48.29 46.77 351,900
Nov 08 2021 47.57 1.55 3.37% 46.15 48.99 45.96 287,900
Nov 05 2021 46.02 -0.25 -0.54% 46.11 47.60 45.55 521,100
Nov 04 2021 46.27 0.00 0.0% 46.16 46.86 45.32 539,500
Nov 03 2021 46.27 -1.63 -3.4% 47.47 47.93 45.76 511,700
Nov 02 2021 47.90 0.00 +0.00% 47.45 48.70 46.81 0
Nov 01 2021 47.90 0.40 0.84% 47.45 48.70 46.81 341,400
Oct 29 2021 47.50 -1.33 -2.72% 48.85 49.02 47.22 692,000
Oct 28 2021 48.83 -1.31 -2.61% 50.01 50.20 48.74 466,300
Oct 27 2021 50.14 -3.89 -7.2% 54.31 54.31 50.13 806,900
Oct 26 2021 54.03 0.03 0.06% 53.24 54.95 53.24 446,600
Oct 25 2021 54.00 2.81 5.49% 51.78 54.40 51.72 477,800
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 12 2021 55.96 0.00 +0.00% 53.48 56.29 53.05 0
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
Sep 22 2021 50.95 0.81 1.62% 51.95 52.50 50.83 684,200
Sep 21 2021 50.14 0.15 0.3% 50.50 51.31 48.40 975,700
Sep 20 2021 49.99 -3.72 -6.93% 52.02 52.65 49.17 1,202,400
Sep 17 2021 53.71 -2.69 -4.77% 56.08 56.50 53.71 2,143,400
Sep 16 2021 56.40 -2.69 -4.55% 58.99 60.30 55.57 1,018,800
Sep 15 2021 59.09 3.62 6.53% 54.63 59.46 54.39 1,613,500
Sep 14 2021 55.47 3.58 6.9% 52.11 56.19 52.10 842,200
Sep 13 2021 51.89 0.09 0.17% 51.90 53.78 50.95 560,900
Sep 10 2021 51.80 0.38 0.74% 52.13 53.20 51.56 392,800
Sep 09 2021 51.42 0.61 1.2% 50.66 51.80 49.78 477,900
Sep 08 2021 50.81 -0.73 -1.42% 51.15 52.93 50.46 694,300
Sep 07 2021 51.54 0.00 +0.00% 51.81 52.82 50.52 0
Sep 06 2021 51.54 -0.91 -1.73% 51.81 52.82 50.52 535,300
Sep 03 2021 52.45 -0.12 -0.23% 53.72 54.66 51.47 912,200
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:20211202 06:37:03