Mercados españoles cerrados

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

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
7,98+0,03 (+0,38%)
Al cierre: 04:54PM BRT
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 20247,998,087,927,987,98630.500
14 may 20247,938,027,927,957,95694.800
13 may 20248,008,087,977,997,99847.200
10 may 20248,078,147,998,008,00560.500
09 may 20248,008,117,968,078,07585.700
08 may 20248,048,097,978,098,09753.300
07 may 20248,108,188,008,008,00932.300
06 may 20248,338,428,098,098,09812.200
03 may 20248,108,468,108,238,231.413.800
02 may 20248,018,168,018,068,06812.800
30 abr 20248,168,167,957,957,951.615.000
29 abr 20248,188,268,088,248,24873.500
26 abr 20248,038,198,038,138,13682.500
25 abr 20248,158,157,988,028,02969.600
24 abr 20248,258,298,158,158,15508.800
23 abr 20248,188,348,158,228,22775.700
22 abr 20248,338,358,158,198,19887.200
19 abr 20248,168,378,128,288,28884.100
18 abr 20248,148,248,088,108,10764.500
17 abr 20248,248,348,158,158,15888.000
16 abr 20248,238,348,158,168,161.062.000
15 abr 20248,558,728,248,268,261.495.000
12 abr 20248,758,828,538,548,54814.100
11 abr 20248,999,068,768,798,79767.800
10 abr 20248,919,058,739,009,001.136.600
09 abr 20248,829,068,818,888,88740.500
08 abr 20248,518,858,508,748,741.015.400
05 abr 20248,588,598,438,468,46648.000
04 abr 20248,438,678,438,628,62963.600
03 abr 20248,548,558,418,428,42530.900
02 abr 20248,508,578,398,548,54774.600
01 abr 20248,698,818,508,508,501.381.000
28 mar 20248,628,788,538,678,67746.400
27 mar 20248,728,728,568,628,62718.700
26 mar 20248,668,808,588,648,64428.800
25 mar 20248,788,788,658,668,66380.100
22 mar 20248,938,938,688,708,70401.300
21 mar 20248,908,988,818,878,87548.800
20 mar 20248,748,938,668,888,88622.700
19 mar 20248,528,768,508,738,73562.600
18 mar 20248,558,698,508,508,50754.000
15 mar 20248,658,698,488,548,54866.700
14 mar 20248,808,878,638,648,64899.100
13 mar 20248,888,908,818,828,82613.500
12 mar 20249,109,108,858,878,87655.500
11 mar 20249,089,168,969,029,02494.900
08 mar 20248,939,198,909,119,11600.000
07 mar 20249,009,358,758,938,931.876.500
06 mar 20249,449,459,239,249,24963.600
05 mar 20249,439,479,339,349,34647.300
04 mar 20249,779,829,359,419,411.064.400
01 mar 20249,659,849,579,729,72587.300
29 feb 20249,909,909,469,659,651.011.600
28 feb 20249,849,969,749,909,90386.300
27 feb 20249,609,869,609,849,84564.900
26 feb 20249,709,709,529,569,56389.100
23 feb 20249,689,919,689,709,70463.500
22 feb 20249,699,819,639,699,69551.500
21 feb 20249,529,709,489,649,64386.700
20 feb 20249,429,519,349,519,51491.700
19 feb 20249,519,609,399,439,43377.100
16 feb 20249,429,769,359,519,51694.700
15 feb 20249,309,529,289,339,33636.100
14 feb 20249,529,569,299,299,29641.900
09 feb 20249,789,859,589,589,58589.300
08 feb 20249,929,939,689,789,78377.500
07 feb 20249,7810,009,769,889,88593.200
06 feb 20249,7110,039,689,749,74967.500
05 feb 20249,979,979,689,689,68821.400
02 feb 202410,2310,269,929,959,951.144.700
01 feb 202410,3310,3710,1210,1810,18807.700
31 ene 202410,5610,5910,3410,3410,34692.500
30 ene 202410,7510,8110,5610,5610,56317.600
29 ene 202410,8310,9410,7010,7510,75501.700
26 ene 202410,8111,1110,7910,7910,79517.800
25 ene 202410,9310,9610,7910,8510,85401.000
24 ene 202410,7110,9410,6810,9010,90713.300
24 ene 20244:1 Split de acciones
23 ene 202410,6910,7710,6510,6910,69460.800
22 ene 202410,7410,7510,5910,6310,63475.600
19 ene 202410,6810,7510,5510,6510,65451.600
18 ene 202410,9110,9410,6310,6310,63788.000
17 ene 202410,9710,9910,8610,8810,88482.400
16 ene 202411,0511,0510,8910,9710,97436.800
15 ene 202411,1911,1910,9311,0711,07643.200
12 ene 202410,8511,2010,8511,0211,02606.400
11 ene 202410,8910,9510,7910,8610,86424.000
10 ene 202411,0111,0110,8610,8610,86495.200
09 ene 202411,0711,0710,9611,0111,01654.800
08 ene 202410,9811,1210,9511,0711,07564.000
05 ene 202411,0111,1110,9511,0011,00865.200
04 ene 202411,1511,1510,9611,0111,01856.400
03 ene 202411,1511,2611,0811,1311,13660.000
02 ene 202411,6211,6211,1511,1511,151.036.800
28 dic 202311,3511,6211,3211,6211,62976.000
27 dic 202311,4411,4811,3111,3511,35542.000
26 dic 202311,4911,5311,3511,4411,44534.400
22 dic 202311,4711,5111,3111,3911,39534.400
21 dic 202311,2511,4911,2111,4511,45775.200
20 dic 202311,2111,3111,2011,2011,20442.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...