Mercado abrirá em 8 h 38 min

Cia de Ferro Ligas da Bahia - FERBASA (FESA4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
54,67-0,47 (-0,85%)
No fechamento: 6:07PM BRST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de out. de 20210,000,000,0054,6754,67-
15 de out. de 202154,3555,6854,0355,1455,14342.500
14 de out. de 202154,7655,3653,8154,3354,33307.500
13 de out. de 202155,6055,6154,5054,5054,50433.400
11 de out. de 202153,4856,2953,0555,9655,961.054.300
08 de out. de 202151,5652,6950,7552,4952,49435.000
07 de out. de 202150,0651,0249,5750,4450,44527.200
06 de out. de 202150,0050,4948,8649,7049,70627.900
05 de out. de 202152,5953,2150,9050,9050,90477.000
04 de out. de 202154,3355,6852,2352,2352,23492.000
01 de out. de 202156,0356,4854,2655,0755,07617.500
30 de set. de 202155,1257,2755,0056,0456,04797.100
29 de set. de 202152,6555,0852,2554,5854,58552.500
28 de set. de 202155,4855,5451,3552,2552,25756.500
27 de set. de 202155,7756,3054,5455,6655,66485.200
24 de set. de 202153,4855,5052,1055,5055,50570.300
23 de set. de 202151,1454,5150,4353,6153,61715.700
22 de set. de 202151,9552,5050,8350,9450,94691.300
21 de set. de 202150,5051,3148,4050,1450,14985.400
20 de set. de 202152,0252,6549,1749,9949,991.204.700
17 de set. de 202156,0856,5053,7153,7153,712.146.100
16 de set. de 202158,9960,3055,5756,0856,081.024.500
15 de set. de 202154,6359,4654,3959,1059,101.642.700
14 de set. de 202152,1156,1952,1055,4755,47860.500
13 de set. de 202151,9053,7850,9551,8951,89564.800
10 de set. de 202152,1353,2051,5651,7551,75400.000
09 de set. de 202150,6651,8049,7851,3851,38483.900
09 de set. de 20210.38002 Dividendo
08 de set. de 202151,1552,9350,4650,8150,43727.700
06 de set. de 202151,8152,8250,5251,5451,15538.300
03 de set. de 202153,7254,6651,4752,6952,30916.600
02 de set. de 202155,4856,1452,2252,5752,18809.700
01 de set. de 202155,7856,3053,9754,7554,34427.000
31 de ago. de 202156,5357,2055,3055,7955,37847.500
30 de ago. de 202153,3956,8853,2556,1055,68989.400
27 de ago. de 202151,9653,8051,5553,0452,64466.300
26 de ago. de 202152,0152,6951,3151,5051,11323.400
25 de ago. de 202151,6052,8851,5552,0051,61445.700
24 de ago. de 202150,0252,1550,0251,6051,21548.400
23 de ago. de 202147,6850,1547,2249,6949,32755.000
20 de ago. de 202145,7547,0145,2046,9046,55451.400
19 de ago. de 202146,8546,8545,0645,7045,36655.200
18 de ago. de 202145,9148,0245,3247,5047,14519.200
17 de ago. de 202147,8347,8344,5346,4346,081.032.500
16 de ago. de 202151,9451,9447,1748,6748,31957.300
13 de ago. de 202152,8854,2052,1152,1151,72787.500
12 de ago. de 202152,4053,9952,3853,0052,60508.600
11 de ago. de 202151,9052,7351,2052,2551,86521.900
10 de ago. de 202152,7853,4151,7152,1951,80471.300
09 de ago. de 202152,0052,5850,9252,4852,09380.800
06 de ago. de 202152,4953,0051,4652,3451,95301.400
05 de ago. de 202153,4453,4451,7452,4252,03309.000
04 de ago. de 202153,5454,2952,0752,7352,34389.300
03 de ago. de 202153,5154,3649,6553,2252,82632.900
02 de ago. de 202152,0054,1551,8153,4853,08647.200
30 de jul. de 202152,1553,1051,5451,7151,32641.000
29 de jul. de 202152,6653,8052,0352,0651,67659.400
28 de jul. de 202151,0752,2950,7151,9351,54475.000
27 de jul. de 202152,1452,1448,7850,1449,76542.300
26 de jul. de 202151,1352,8751,0552,1451,75474.800
23 de jul. de 202151,7051,8651,0751,0750,69276.100
22 de jul. de 202151,9052,3850,9051,7051,31492.400
21 de jul. de 202150,8952,3050,6851,5251,13697.800
20 de jul. de 202149,1250,6548,6550,0549,68458.300
19 de jul. de 202149,2449,7948,0048,9048,53508.700
16 de jul. de 202149,2849,9548,6649,3749,00455.500
15 de jul. de 202146,9349,3046,9249,0248,65697.400
14 de jul. de 202146,1047,8845,8046,9246,57905.800
13 de jul. de 202146,1046,3344,2445,5045,16463.300
12 de jul. de 202146,5646,8445,0346,0445,70473.700
08 de jul. de 202145,1045,9543,7545,7445,40337.300
07 de jul. de 202145,7146,7845,5146,0045,66206.100
06 de jul. de 202146,4846,6045,0945,7045,36311.900
05 de jul. de 202144,5547,1144,5145,9045,56697.300
02 de jul. de 202143,9544,6343,5744,4544,12261.200
01 de jul. de 202144,3944,7943,3043,5543,22364.700
30 de jun. de 202142,7545,0041,5144,3444,01746.800
29 de jun. de 202143,0743,8442,6842,8442,52305.600
28 de jun. de 202142,9043,9042,2143,2242,90233.300
25 de jun. de 202143,5444,3142,1342,8542,53516.500
24 de jun. de 202142,9043,7242,0143,4443,12425.200
23 de jun. de 202141,7843,2041,4642,5142,19430.000
22 de jun. de 202140,7542,2140,0841,7741,46328.600
21 de jun. de 202139,8441,1538,8540,6040,30409.500
18 de jun. de 202138,0040,4737,0140,4740,17610.400
17 de jun. de 202141,2841,3038,3438,3438,05645.700
16 de jun. de 202142,5042,7640,3541,5041,19518.000
15 de jun. de 202142,0542,5041,1042,5042,18366.900
14 de jun. de 202140,7942,8840,7942,0041,69644.700
11 de jun. de 202139,7040,7838,8640,5140,21492.600
10 de jun. de 202139,9040,2338,5839,5339,23325.700
09 de jun. de 202138,8339,5737,6839,4939,19402.200
08 de jun. de 202139,0139,3136,7838,6938,40562.100
07 de jun. de 202140,4240,5538,3438,8438,55554.400
07 de jun. de 20210.212122 Dividendo
04 de jun. de 202140,2041,7540,2040,6940,18479.000
02 de jun. de 202140,9140,9539,5040,1639,65416.900
01 de jun. de 202141,0041,7740,2640,3839,87914.400
31 de mai. de 202136,7340,4036,7339,6339,131.028.200
28 de mai. de 202136,2937,0535,7436,7336,27261.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...