Início
Investir
Ações
Brasil
BOV
Cia Ferro Ligas Bahia Ferbasa (FESA3)
Cia Ferro Ligas Bahia Ferbasa (FESA3) Histórico

Cia Ferro Ligas Bahia Ferbasa (FESA3)

11,74

0,34

(2,98%)

Fechado 16 Julho 5:55PM

15 min atrasado - Atualize para Tempo Real

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0	0	0	11.74	0	0	0	CS
4	0.19	1.64502164502	11.55	11.85	11	275	11.30409091	CS
12	-0.88	-6.97305863708	12.62	12.68	11	462	11.87425373	CS
26	-1.01	-7.92156862745	12.75	13.48	11	413	12.00971774	CS
52	-1.95	-14.2439737034	13.69	14.61	11	460	12.46119403	CS
156	0.3275	2.86966046002	11.4125	16.25	11	469	13.60329391	CS
260	5.1675	78.6230505896	6.5725	16.25	5.8825	632	12.10721664	CS

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1752701340	11.74	0.34	2.98	11.74	11.74	11.74	100
1752614880	11.4	0	0.00	11.4	11.4	11.4	0
1752528480	11.4	0	0.00	11.4	11.4	11.4	0
1752269280	11.4	0	0.00	11.4	11.4	11.4	0
1752182880	11.4	0	0.00	11.4	11.4	11.4	0
1752096480	11.4	0	0.00	11.4	11.4	11.4	0
1752010080	11.4	-0.45	-3.80	11.42	11.42	11.4	200
1751923800	11.85	0	0.00	11.85	11.85	11.85	100
1751664600	11.85	0	0.00	11.85	11.85	11.85	200
1751578140	11.85	0	0.00	11.85	11.85	11.85	100
1751491800	11.85	0.34	2.95	11.85	11.85	11.85	200
1751405400	11.51	0	0.00	11.51	11.51	11.51	0
1751319000	11.51	0.47	4.26	11.51	11.51	11.51	100
1751059800	11.04	0.02	0.18	11.04	11.04	11.04	100
1750973340	11.02	0	0.00	11.02	11.02	11.02	0
1750886940	11.02	0	0.00	11.02	11.02	11.02	0
1750800540	11.02	0	0.00	11.02	11.02	11.02	0
1750714140	11.02	-0.85	-7.16	11.55	11.55	11	1200
1750455000	11.87	0	0.00	11.87	11.87	11.87	0
1750282200	11.87	0	0.00	11.87	11.87	11.87	0
1750195800	11.87	-0.46	-3.73	12.33	12.33	11.87	300
1750109400	12.33	-0.02	-0.16	12.33	12.33	12.33	100
1749850200	12.35	0	0.00	12.35	12.35	12.35	0
1749763800	12.35	0	0.00	12.35	12.35	12.35	0
1749677400	12.35	0	0.00	12.35	12.35	12.35	0
1749591000	12.35	0	0.00	12.35	12.35	12.35	0
1749504600	12.35	0	0.00	12.35	12.35	12.35	0
1749245400	12.35	0	0.00	12.35	12.35	12.35	0
1749159000	12.35	0.48	4.04	12.35	12.35	12.35	100
1749072600	11.87	0	0.00	11.87	11.87	11.87	0
1748986200	11.87	0	0.00	11.87	11.87	11.87	0
1748899800	11.87	-0.1	-0.84	11.93	11.93	11.61	500
1748640600	11.97	-0.02	-0.17	11.97	11.97	11.97	100
1748554140	11.99	0	0.00	11.99	11.99	11.99	500
1748467800	11.99	0	0.00	11.99	11.99	11.99	0
1748381400	11.99	-0.51	-4.08	12.51	12.51	11.99	600
1748294940	12.5	0.56	4.69	11.99	12.5	11.99	800
1748035800	11.94	0.58	5.11	11.94	11.94	11.94	100
1747949400	11.36	0	0.00	11.36	11.36	11.36	0
1747863000	11.36	-0.46	-3.89	11.74	11.82	11.36	300
1747776540	11.82	0.12	1.03	11	11.86	11	5000
1747690200	11.7	0	0.00	11.7	11.7	11.7	0
1747431000	11.7	0.01	0.09	11.7	11.7	11.7	100
1747344540	11.69	-0.99	-7.81	11.69	11.69	11.69	200
1747258200	12.68	0	0.00	12.67	12.68	12.67	500
1747171800	12.68	0	0.00	12.68	12.68	12.68	0
1747085400	12.68	0.68	5.67	12	12.68	12	400
1746826200	12	0.25	2.13	12	12	12	200
1746739800	11.75	0	0.00	11.75	11.75	11.75	0
1746653400	11.75	0	0.00	11.75	11.75	11.75	0
1746567000	11.75	0	0.00	11.75	11.75	11.75	0
1746480600	11.75	-0.25	-2.08	11.75	11.75	11.75	200
1746221400	12	0	0.00	11.59	12	11.59	900
1746048600	12	-0.62	-4.91	12	12	12	100
1745962200	12.62	0	0.00	12.62	12.62	12.62	100
1745875800	12.62	0	0.00	12.62	12.62	12.62	100
1745616600	12.62	0	0.00	12.62	12.62	12.62	0
1745530200	12.62	0	0.00	12.62	12.62	12.62	0
1745443800	12.62	0	0.00	12.62	12.62	12.62	0
1745357400	12.62	0	0.00	12.62	12.62	12.62	0
1744925400	12.62	0	0.00	12.58	12.62	12.42	400