Stock listing
B3:FESA4 Cia de Ferro Ligas da Bahia Ações
Brazilian listing (B3) of Cia de Ferro Ligas da Bahia · home listing B3:FESA3
Follow Cia de Ferro Ligas da Bahia into a list and get an email when it puts out news.
Share price · BMFBOVESPA:FESA4
5.10 BRL +0.09 (+1.8%)
Close on Nov 6, 2026
- Day range
- 5.00 – 5.16 BRLNov 6, 2026
- Volume
- 661,100 sharesNov 6, 2026
- Market cap
- 1.73B BRLAt the close on Nov 6, 2026 · price × 338.9M shares outstanding
- 52-week range
- 4.75 – 8.90 BRLLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- 8.77M BRLMedian day 1.38M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| B3:FESA3 · Home | 9.80 BRL | 0.00 (0.0%) | 400 | 9.80 | 9.80 | 9.80 | 9.80 | Close on Nov 5, 2026 |
| B3:FESA4 | 5.10 BRL | +0.09 (+1.8%) | 661,100 | 5.01 | 5.16 | 5.00 | 5.01 | Close on Nov 6, 2026 |
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · BMFBOVESPA:FESA4 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5.10 | +0.09 | +1.8% | 5.01 | 5.16 | 5.00 | 661,100 | |
| 5.01 | -0.08 | -1.6% | 5.18 | 5.18 | 5.00 | 788,400 | |
| 5.09 | +0.14 | +2.8% | 4.96 | 5.10 | 4.96 | 1,092,200 | |
| 4.95 | -0.05 | -1.0% | 4.95 | 5.10 | 4.83 | 1,583,100 | |
| 5.00 | -0.15 | -2.9% | 5.15 | 5.15 | 4.97 | 2,059,400 | |
| 5.15 | -0.13 | -2.5% | 5.40 | 5.40 | 5.12 | 1,639,900 | |
| 5.28 | -0.31 | -5.5% | 5.58 | 5.58 | 5.26 | 2,173,100 | |
| 5.59 | -0.05 | -0.9% | 5.73 | 5.82 | 5.52 | 2,789,000 | |
| 5.64 | -0.81 | -12.6% | 5.65 | 5.72 | 5.21 | 3,467,000 | |
| 6.45 | +0.20 | +3.2% | 6.30 | 6.45 | 6.21 | 1,189,900 | |
| 6.25 | -0.16 | -2.5% | 6.36 | 6.42 | 6.13 | 1,266,700 | |
| 6.41 | -0.25 | -3.8% | 6.64 | 6.64 | 6.35 | 1,530,900 | |
| 6.66 | +0.35 | +5.5% | 6.34 | 6.66 | 6.31 | 1,764,300 | |
| 6.31 | +0.08 | +1.3% | 6.28 | 6.34 | 6.19 | 1,013,600 | |
| 6.23 | 0.00 | 0.0% | 6.25 | 6.34 | 6.18 | 1,043,400 | |
| 6.23 | -0.01 | -0.2% | 6.20 | 6.34 | 6.06 | 900,300 | |
| 6.24 | -0.19 | -3.0% | 6.30 | 6.35 | 6.04 | 1,235,100 | |
| 6.43 | -0.17 | -2.6% | 6.61 | 6.76 | 6.40 | 1,616,700 | |
| 6.60 | +0.22 | +3.4% | 6.43 | 6.65 | 6.42 | 1,707,200 | |
| 6.38 | +0.01 | +0.2% | 6.37 | 6.55 | 6.33 | 2,062,000 | |
| 6.37 | +0.41 | +6.9% | 5.96 | 6.39 | 5.91 | 2,742,900 | |
| 5.96 | +0.19 | +3.3% | 5.81 | 5.96 | 5.75 | 1,461,200 | |
| 5.77 | +0.02 | +0.3% | 5.98 | 6.05 | 5.75 | 2,106,400 | |
| 5.75 | +0.33 | +6.1% | 5.40 | 5.75 | 5.40 | 1,521,800 | |
| 5.42 | +0.11 | +2.1% | 5.35 | 5.46 | 5.29 | 1,208,500 | |
| 5.31 | -0.04 | -0.7% | 5.38 | 5.43 | 5.28 | 2,119,900 | |
| 5.35 | -0.06 | -1.1% | 5.41 | 5.42 | 5.26 | 1,147,700 | |
| 5.41 | +0.03 | +0.6% | 5.38 | 5.46 | 5.32 | 664,600 | |
| 5.38 | -0.14 | -2.5% | 5.51 | 5.54 | 5.38 | 497,000 | |
| 5.52 | -0.04 | -0.7% | 5.57 | 5.59 | 5.49 | 583,200 | |
| 5.56 | -0.13 | -2.3% | 5.66 | 5.68 | 5.56 | 537,800 | |
| 5.69 | +0.11 | +2.0% | 5.59 | 5.69 | 5.55 | 508,600 | |
| 5.58 | -0.04 | -0.7% | 5.65 | 5.68 | 5.52 | 699,400 | |
| 5.62 | -0.12 | -2.1% | 5.72 | 5.73 | 5.52 | 1,275,000 | |
| 5.74 | +0.03 | +0.5% | 5.71 | 5.77 | 5.63 | 2,904,800 | |
| 5.71 | -0.05 | -0.9% | 5.75 | 5.76 | 5.63 | 707,900 | |
| 5.76 | +0.08 | +1.4% | 5.74 | 5.76 | 5.64 | 758,100 | |
| 5.68 | -0.10 | -1.7% | 5.75 | 5.75 | 5.59 | 707,600 | |
| 5.78 | -0.07 | -1.2% | 5.89 | 5.91 | 5.77 | 825,300 | |
| 5.85 | -0.01 | -0.2% | 5.85 | 5.91 | 5.76 | 1,137,600 | |
| 5.86 | -0.03 | -0.5% | 5.84 | 5.88 | 5.76 | 746,100 | |
| 5.89 | +0.28 | +5.0% | 5.73 | 5.89 | 5.61 | 1,381,400 | |
| 5.61 | -0.11 | -1.9% | 5.63 | 5.78 | 5.55 | 2,854,400 | |
| 5.72 | +0.06 | +1.1% | 5.68 | 5.87 | 5.66 | 1,524,400 | |
| 5.66 | +0.27 | +5.0% | 5.37 | 5.66 | 5.36 | 2,168,200 | |
| 5.39 | +0.33 | +6.5% | 5.08 | 5.39 | 5.08 | 2,055,800 | |
| 5.06 | -0.13 | -2.5% | 5.19 | 5.20 | 5.04 | 8,112,400 | |
| 5.19 | -0.08 | -1.5% | 5.28 | 5.29 | 5.14 | 995,100 | |
| 5.27 | +0.07 | +1.3% | 5.22 | 5.30 | 5.13 | 858,600 | |
| 5.20 | +0.04 | +0.8% | 5.18 | 5.33 | 5.14 | 2,561,800 | |
| 5.16 | +0.04 | +0.8% | 5.15 | 5.22 | 5.05 | 974,300 | |
| 5.12 | +0.09 | +1.8% | 5.03 | 5.22 | 4.98 | 1,375,600 | |
| 5.03 | +0.22 | +4.6% | 4.85 | 5.03 | 4.83 | 1,848,100 | |
| 4.81 | -0.06 | -1.2% | 4.87 | 4.92 | 4.80 | 1,442,300 | |
| 4.87 | +0.01 | +0.2% | 4.85 | 4.95 | 4.82 | 1,502,800 | |
| 4.86 | -0.02 | -0.4% | 4.90 | 5.00 | 4.85 | 1,116,200 | |
| 4.88 | +0.08 | +1.7% | 4.81 | 4.97 | 4.80 | 1,278,700 | |
| 4.80 | -0.17 | -3.4% | 5.03 | 5.03 | 4.75 | 1,653,300 | |
| 4.97 | -0.11 | -2.2% | 5.09 | 5.09 | 4.89 | 2,356,800 | |
| 5.08 | -0.01 | -0.2% | 5.13 | 5.19 | 5.00 | 1,193,400 | |
| 5.09 | -0.54 | -9.6% | 5.55 | 5.56 | 5.05 | 3,264,700 | |
| 5.63 | -0.05 | -0.9% | 5.70 | 5.73 | 5.56 | 1,231,600 | |
| 5.68 | -0.02 | -0.4% | 5.74 | 5.75 | 5.60 | 1,389,300 | |
| 5.70 | -0.26 | -4.4% | 5.95 | 5.97 | 5.68 | 1,698,400 |
Splits
3 splits since 2005 · BMFBOVESPA:FESA4 · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 4-for-1 | Split | |
| 8-for-1 | Split | |
| 1-for-100 | Consolidation |
- Ticker
- B3:FESA4
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
- Exchange
- B3
- Currency
- BRL
Latest news
Ferbasa: Net loss in 1Q26 amid lower sales and revenue, but adjusted EBITDA and cash position improved
May 13, 2026
Closed 6.42 (+3.5%) on May 14, 2026
Ferbasa: Lower sales and revenue led to a net loss in 1Q26, despite strong cash reserves
May 11, 2026
Closed 6.47 (-11.0%) on May 12, 2026
Ferbasa: Revenue up, margins pressured by costs; strategic projects and market challenges ahead
Apr 7, 2026
Closed 8.01 (+0.5%) on Apr 7, 2026
Ferbasa: Net profit soared 117% in 4Q25, but EBITDA dropped amid higher costs and strong CAPEX
Mar 10, 2026
Closed 7.71 (+2.1%) on Mar 10, 2026
Ferbasa: Net profit fell 42.4% as higher costs and tariffs offset revenue growth and strong cash reserves
Mar 6, 2026
Closed 7.55 (-3.0%) on Mar 9, 2026
FERBASA: 3Q25 saw lower sales and profit, but strong cash and investments amid global trade headwinds
Nov 12, 2025
Closed 7.29 (-1.0%) on Nov 13, 2025
Cia de Ferro Ligas da Bahia on 6ix
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
- News releases
- 6 in the last 12 months · 11 in all · newest May 13, 2026 · oldest 2024
Where Cia de Ferro Ligas da Bahia is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| B3:FESA3 · Home listing | B3 | Brazil | BRL |
| B3:FESA4 · This page | B3 | Brazil | BRL |
| B3:FESA4F | B3 | Brazil | BRL |
| B3:FESA3F | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about Cia de Ferro Ligas da Bahia.