B3 · FESA3 · stock
Cia de Ferro Ligas da Bahia S.A. - FERBASA (FESA3) stock price history
Every B3 trading session of Cia de Ferro Ligas da Bahia S.A. - FERBASA from Jan 19, 2000 to Nov 12, 2026: 6,377 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FESA3 adjusted close, 2000 to 2026
- R$64,408
- All time high, 2002
- R$13.50
- 52 week high, R$9.00 low
- 6,377
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
FESA3 key facts
- Cia de Ferro Ligas da Bahia S.A. - FERBASA (FESA3) closed at R$9.70 on Nov 12, 2026 on B3.
- FESA3's all time high close is R$64,408, set on Dec 6, 2002; its all time low close is R$0.4391 on Feb 9, 2007.
- FESA3's 52 week range is R$9.00 to R$13.50.
- FESA3 returned -20.1% over the year to Nov 12, 2026 and +0.7% over five years.
- Over ten years FESA3 returned +477%, +19.2% a year compounded.
- FESA3's deepest drawdown was -100.0% from Nov 23, 2004 to Feb 9, 2007.
- DataCedar holds 6,377 daily sessions of FESA3 history from Jan 19, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FESA3 price chart, 2000 to 2026
FESA3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | -7.8% |
| 6 months | -20.3% |
| Year to date | -13.2% |
| 1 year | -20.1% |
| 3 years | -31.9% |
| 5 years | +0.7% |
| 10 years | +477.1% |
| Since Jan 19, 2000 | -100.0% |
| Compound annual growth, 26.8 years | -25.2% |
FESA3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$64,408 on Dec 6, 2002
- All time low close
- R$0.4391 on Feb 9, 2007
- 52 week high
- R$13.50 on Apr 20, 2026
- 52 week low
- R$9.00 on Nov 6, 2026
- Deepest drawdown
- -100.0% from Nov 23, 2004 to Feb 9, 2007, not yet recovered
- Best single session
- +123.9% on Jan 2, 2009
- Worst single session
- -100.0% on Apr 24, 2006
- Volatility, 1 year annualised
- 50.9%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2021, +84%
- Worst calendar year
- 2006, -100%
FESA3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 19, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$11.40 | R$13.50 | R$9.00 | R$9.70 | -13.2% | 120.6K | 212 |
| 2025 | R$10.77 | R$12.74 | R$10.22 | R$11.18 | +3.8% | 78.4K | 250 |
| 2024 | R$14.13 | R$14.53 | R$10.39 | R$10.77 | -23.8% | 90.8K | 251 |
| 2023 | R$13.10 | R$14.31 | R$12.13 | R$14.13 | +7.9% | 65.2K | 248 |
| 2022 | R$11.39 | R$13.32 | R$8.80 | R$13.10 | +15.0% | 251.6K | 250 |
| 2021 | R$6.20 | R$12.67 | R$5.95 | R$11.39 | +83.6% | 612.8K | 246 |
| 2020 | R$6.38 | R$6.46 | R$3.64 | R$6.20 | -2.8% | 264.4K | 245 |
| 2019 | R$4.83 | R$6.38 | R$4.61 | R$6.38 | +43.1% | 126K | 248 |
| 2018 | R$3.47 | R$5.80 | R$3.47 | R$4.46 | +35.0% | 149.6K | 245 |
| 2017 | R$1.89 | R$3.30 | R$1.49 | R$3.30 | +74.8% | 533.6K | 239 |
| 2016 | R$1.38 | R$2.96 | R$1.04 | R$1.89 | +37.4% | 678K | 243 |
| 2015 | R$2.51 | R$2.51 | R$1.17 | R$1.38 | -45.2% | 42K | 245 |
| 2014 | R$2.59 | R$2.59 | R$2.48 | R$2.51 | -2.9% | 3.6K | 248 |
| 2013 | R$1.43 | R$2.59 | R$1.43 | R$2.59 | +81.1% | 105.6K | 177 |
| 2012 | R$1.35 | R$1.87 | R$1.35 | R$1.43 | +4.4% | 16.8K | 116 |
| 2011 | R$1.68 | R$2.14 | R$1.37 | R$1.37 | -18.7% | 107.7K | 221 |
| 2010 | R$1.43 | R$2.29 | R$1.43 | R$1.68 | +12.3% | 140.4K | 211 |
| 2009 | R$1.22 | R$1.90 | R$0.9260 | R$1.50 | +83.5% | 77.6K | 191 |
| 2008 | R$0.6959 | R$2.44 | R$0.6959 | R$0.8163 | +17.3% | 274K | 249 |
| 2007 | R$0.5704 | R$0.7612 | R$0.4391 | R$0.6959 | +22.0% | 700.8K | 245 |
| 2006 | R$2,459 | R$2,459 | R$0.5636 | R$0.5704 | -100.0% | 12.8K | 256 |
| 2005 | R$2,459 | R$2,459 | R$2,459 | R$2,459 | 0.0% | 0 | 249 |
| 2004 | R$64,408 | R$64,408 | R$2,459 | R$2,459 | -96.2% | 65.6K | 261 |
| 2003 | R$64,408 | R$64,408 | R$64,408 | R$64,408 | 0.0% | 0 | 261 |
| 2002 | R$35,132 | R$64,408 | R$35,132 | R$64,408 | +83.3% | 24 | 261 |
| 2001 | R$35,132 | R$35,132 | R$35,132 | R$35,132 | 0.0% | 0 | 261 |
| 2000 | R$23,421 | R$35,132 | R$23,421 | R$35,132 | n/a | 160 | 248 |
FESA3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$9.70 | -3.0% |
| October 2026 | R$10.00 | +1.9% |
| September 2026 | R$9.81 | +2.3% |
| August 2026 | R$9.59 | -1.6% |
| July 2026 | R$9.75 | -8.5% |
| June 2026 | R$10.65 | -8.9% |
| May 2026 | R$11.69 | -7.6% |
| April 2026 | R$12.65 | +1.3% |
| March 2026 | R$12.49 | +2.5% |
| February 2026 | R$12.18 | +1.5% |
| January 2026 | R$12.00 | +7.3% |
| December 2025 | R$11.18 | +1.1% |
About the FESA3 data
Daily bars. 6,377 sessions from Jan 19, 2000 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 19, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AFESA3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- FCFL11 Fundo De Investimento Imobiliario Campus Faria Lima - Inicio De Negociacao
- FCXO34 Freeport-McMoRan Inc.
- FDMO34 Ford Motor Company
- FDXB34 FedEx Corporation
- FESA4 Cia de Ferro Ligas da Bahia S.A. - FERBASA
- FFTD34 Fifth Third Bancorp
- FHER3 Fertilizantes Heringer S.A.
- FIEI3 Fica Empreendimentos Imobiliarios S.A
Common questions
FESA3 share price history
