S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Miscellaneous
BOV
Cia Ferro Ligas Bahia Ferbasa (FESA4F)
Cia Ferro Ligas Bahia Ferbasa (FESA4F) Historical

FESA4F Cia Ferro Ligas Bahia Ferbasa

7.70

0.05 (0.65%)

Jun 14 2024 - Closed

Delayed by 15 minutes

FESA4F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	7.69	0.04	0.52%	7.67	7.81	7.62	9,706
Jun 13 2024	7.65	-0.19	-2.42%	7.77	7.78	7.63	14,782
Jun 12 2024	7.84	-0.03	-0.38%	7.89	7.94	7.73	11,274
Jun 11 2024	7.87	0.07	0.90%	7.75	7.87	7.70	9,085
Jun 10 2024	7.80	0.02	0.26%	7.81	7.86	7.69	14,423
Jun 07 2024	7.78	-0.07	-0.89%	7.95	7.95	7.71	14,996
Jun 06 2024	7.85	0.09	1.16%	7.78	7.95	7.72	10,047
Jun 05 2024	7.76	-0.09	-1.15%	7.87	7.90	7.72	21,063
Jun 04 2024	7.85	-0.15	-1.88%	7.99	8.00	7.82	21,902
Jun 03 2024	8.00	0.01	0.13%	8.00	8.13	7.92	19,832
May 31 2024	7.99	-0.19	-2.32%	8.15	8.15	7.96	19,020
May 29 2024	8.18	-0.03	-0.37%	8.23	8.40	8.04	13,461
May 28 2024	8.21	-0.12	-1.44%	8.35	8.44	8.17	11,105
May 27 2024	8.33	0.01	0.12%	8.34	8.37	8.26	9,108
May 24 2024	8.32	0.01	0.12%	8.30	8.48	8.23	10,924
May 23 2024	8.31	0.10	1.22%	8.21	8.44	8.12	12,515
May 22 2024	8.21	-0.02	-0.24%	8.22	8.37	8.12	11,782
May 21 2024	8.23	-0.02	-0.24%	8.28	8.35	8.11	12,031
May 20 2024	8.25	0.23	2.87%	8.06	8.26	7.95	15,210
May 17 2024	8.02	0.02	0.25%	8.02	8.07	7.96	11,721
May 16 2024	8.00	-0.01	-0.12%	8.03	8.08	7.94	17,311
May 15 2024	8.01	0.06	0.75%	8.00	8.09	7.94	14,833
May 14 2024	7.95	-0.15	-1.85%	8.09	8.09	7.95	14,582
May 13 2024	8.10	0.02	0.25%	8.01	8.11	7.97	12,127
May 10 2024	8.08	0.01	0.12%	8.09	8.12	8.00	11,423
May 09 2024	8.07	0.06	0.75%	8.01	8.12	7.97	12,659
May 08 2024	8.01	-0.06	-0.74%	8.09	8.11	7.98	13,464
May 07 2024	8.07	-0.03	-0.37%	8.10	8.18	8.01	15,676
May 06 2024	8.10	-0.20	-2.41%	8.30	8.43	8.10	16,795
May 03 2024	8.30	0.21	2.60%	8.11	8.45	8.06	12,934
May 02 2024	8.09	0.16	2.02%	8.00	8.15	8.00	14,832
Apr 30 2024	7.93	-0.23	-2.82%	8.16	8.27	7.93	24,966
Apr 29 2024	8.16	-0.02	-0.24%	8.19	8.28	8.10	8,354
Apr 26 2024	8.18	0.19	2.38%	8.05	8.19	8.04	7,857
Apr 25 2024	7.99	-0.25	-3.03%	8.20	8.20	7.99	17,999
Apr 24 2024	8.24	0.04	0.49%	8.22	8.29	8.15	10,763
Apr 23 2024	8.20	-0.05	-0.61%	8.23	8.33	8.16	9,576
Apr 22 2024	8.25	-0.08	-0.96%	8.38	8.39	8.16	14,713
Apr 19 2024	8.33	0.15	1.83%	8.18	8.35	8.12	9,927
Apr 18 2024	8.18	0.02	0.25%	8.15	8.24	8.08	17,313
Apr 17 2024	8.16	-0.01	-0.12%	8.17	8.34	8.16	13,586
Apr 16 2024	8.17	-0.22	-2.62%	8.39	8.41	8.16	20,222
Apr 15 2024	8.39	-0.18	-2.10%	8.69	8.75	8.22	31,414
Apr 12 2024	8.57	-0.31	-3.49%	8.83	8.83	8.54	20,644
Apr 11 2024	8.88	-0.14	-1.55%	9.02	9.05	8.78	13,208
Apr 10 2024	9.02	0.06	0.67%	8.97	9.04	8.74	15,026
Apr 09 2024	8.96	0.23	2.63%	8.83	9.06	8.81	12,186
Apr 08 2024	8.73	0.20	2.34%	8.55	8.83	8.50	15,422
Apr 05 2024	8.53	-0.03	-0.35%	8.62	8.68	8.43	19,121
Apr 04 2024	8.56	0.08	0.94%	8.48	8.68	8.45	14,511
Apr 03 2024	8.48	-0.08	-0.93%	8.58	8.60	8.41	15,575
Apr 02 2024	8.56	-0.05	-0.58%	8.55	8.60	8.40	21,858
Apr 01 2024	8.61	-0.14	-1.60%	8.69	8.80	8.51	26,208
Mar 28 2024	8.75	0.13	1.51%	8.62	8.77	8.56	15,583
Mar 27 2024	8.62	-0.05	-0.58%	8.67	8.77	8.57	15,609
Mar 26 2024	8.67	-0.03	-0.34%	8.68	8.83	8.59	11,729
Mar 25 2024	8.70	-0.04	-0.46%	8.78	8.83	8.66	14,226
Mar 22 2024	8.74	-0.16	-1.80%	8.95	9.00	8.68	16,486
Mar 21 2024	8.90	0.05	0.56%	8.90	8.98	8.83	11,367
Mar 20 2024	8.85	0.12	1.37%	8.75	8.93	8.67	15,391
Mar 19 2024	8.73	0.23	2.71%	8.52	8.75	8.52	14,955
Mar 18 2024	8.50	-0.05	-0.58%	8.59	8.69	8.50	16,222

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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