FERBASA ON N1 - Price History
Monthly price history for FESA3.SA (FERBASA ON N1)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$15.15 | R$15.15 |
| April 2024 | R$14.87 | R$14.87 |
| March 2024 | R$15.96 | R$15.96 |
| February 2024 | R$14.10 | R$14.10 |
| January 2024 | R$15.82 | R$15.82 |
| December 2023 | R$15.56 | R$62.25 |
| November 2023 | R$14.78 | R$64 |
| October 2023 | R$14.55 | R$63 |
| September 2023 | R$13.17 | R$57.01 |
| August 2023 | R$13.91 | R$62.09 |
| July 2023 | R$13.25 | R$59.15 |
| June 2023 | R$13.20 | R$58.90 |
| May 2023 | R$13.42 | R$63 |
| April 2023 | R$12.78 | R$60 |
| March 2023 | R$12.24 | R$57.44 |
| February 2023 | R$12.99 | R$61 |
| January 2023 | R$12.57 | R$59 |
| December 2022 | R$12.78 | R$60 |
| November 2022 | R$11.55 | R$61 |
| October 2022 | R$10.46 | R$55.25 |
| September 2022 | R$10.22 | R$54 |
| August 2022 | R$9.47 | R$53.09 |
| July 2022 | R$8.11 | R$45.46 |
| June 2022 | R$8.92 | R$50 |
| May 2022 | R$8.30 | R$49.54 |
| April 2022 | R$7.64 | R$45.57 |
| March 2022 | R$7.39 | R$50.19 |
| February 2022 | R$7.31 | R$49.64 |
| January 2022 | R$7.36 | R$50 |
| December 2021 | R$8.35 | R$57 |
| November 2021 | R$7.20 | R$50 |
| October 2021 | R$7.20 | R$50 |
| September 2021 | R$7.48 | R$52 |
| August 2021 | R$7.77 | R$55.35 |
| July 2021 | R$8.32 | R$59.30 |
| June 2021 | R$7.71 | R$54.90 |
| May 2021 | R$7.47 | R$54.04 |
| April 2021 | R$7.60 | R$54.99 |
| March 2021 | R$5.29 | R$38.27 |
| February 2021 | R$4.51 | R$32.61 |
| January 2021 | R$4.18 | R$30.21 |
| December 2020 | R$4.24 | R$31.50 |
| November 2020 | R$3.42 | R$26.99 |
| October 2020 | R$3.42 | R$27 |
| September 2020 | R$3.40 | R$26.83 |
| August 2020 | R$3.61 | R$29.10 |
| July 2020 | R$3.01 | R$24.21 |
| June 2020 | R$3.65 | R$29.39 |
| May 2020 | R$3.48 | R$27.99 |
| April 2020 | R$3.10 | R$25 |
| March 2020 | R$2.48 | R$20 |
| February 2020 | R$3.71 | R$29.90 |
| January 2020 | R$3.60 | R$28.99 |
| December 2019 | R$4.14 | R$33.32 |
| November 2019 | R$3.20 | R$27.50 |
| October 2019 | R$3.25 | R$27.96 |
| September 2019 | R$3.49 | R$29.97 |
| August 2019 | R$3.20 | R$28.50 |
| July 2019 | R$3.48 | R$31 |
| June 2019 | R$3.24 | R$28.85 |
| May 2019 | R$3.11 | R$29 |
| April 2019 | R$2.88 | R$27.70 |
| March 2019 | R$3.12 | R$29.99 |
| February 2019 | R$3.15 | R$30.30 |
| January 2019 | R$3.44 | R$33 |
| December 2018 | R$2.53 | R$24.32 |
| November 2018 | R$2.61 | R$27 |
| October 2018 | R$2.67 | R$27.55 |
| September 2018 | R$2.45 | R$25.30 |
| August 2018 | R$2.38 | R$26 |
| July 2018 | R$2.28 | R$24.91 |
| June 2018 | R$2.24 | R$24.43 |
| May 2018 | R$2.28 | R$26 |
| April 2018 | R$2.19 | R$25 |
| March 2018 | R$2.36 | R$26.90 |
| February 2018 | R$2.28 | R$26 |
| January 2018 | R$2.37 | R$27 |
| December 2017 | R$1.59 | R$19 |
| November 2017 | R$1.43 | R$18 |
| October 2017 | R$1.35 | R$16.93 |
| September 2017 | R$1.27 | R$16 |
| August 2017 | R$1.18 | R$15.97 |
| July 2017 | R$0.96 | R$12.97 |
| June 2017 | R$0.77 | R$11.40 |
| May 2017 | R$0.85 | R$12.67 |
| April 2017 | R$0.69 | R$10.95 |
| March 2017 | R$0.66 | R$10.40 |
| February 2017 | R$0.68 | R$10.75 |
| January 2017 | R$0.62 | R$9.87 |
| December 2016 | R$0.74 | R$11.60 |
| November 2016 | R$0.45 | R$9.87 |
| October 2016 | R$0.54 | R$12 |
| September 2016 | R$0.45 | R$10 |
| August 2016 | R$0.56 | R$12.40 |
| July 2016 | R$0.82 | R$18 |
| June 2016 | R$0.45 | R$9.90 |
| May 2016 | R$0.59 | R$13.09 |
| April 2016 | R$0.68 | R$15 |
| March 2016 | R$0.50 | R$11 |
| February 2016 | R$0.36 | R$8 |
| January 2016 | R$0.37 | R$8.10 |
| December 2015 | R$0.41 | R$9 |
| November 2015 | R$0.33 | R$8.50 |
| October 2015 | R$0.33 | R$8.55 |
| September 2015 | R$0.33 | R$8.60 |
| August 2015 | R$5.90 | R$8.59 |
| July 2015 | R$5.55 | R$8.59 |
| June 2015 | R$0.25 | R$8.59 |
| May 2015 | R$10.99 | R$17 |
| April 2015 | R$10.99 | R$17 |
| March 2015 | R$0.25 | R$8.60 |
| February 2015 | R$11.76 | R$18.20 |
| January 2015 | R$11.76 | R$18.20 |
| December 2014 | R$11.76 | R$18.20 |
| November 2014 | R$11.72 | R$18.20 |
| October 2014 | R$11.72 | R$18.20 |
| September 2014 | R$11.72 | R$18.20 |
| August 2014 | R$11.72 | R$18.20 |
| July 2014 | R$11.62 | R$18.20 |
| June 2014 | R$0.51 | R$18.20 |
| May 2014 | R$0.50 | R$18 |
| April 2014 | R$0.52 | R$18.70 |
| March 2014 | R$12.11 | R$19 |
| February 2014 | R$12.11 | R$19 |
| January 2014 | R$12.11 | R$19 |
| December 2013 | R$0.53 | R$19 |
| November 2013 | R$12.11 | R$19 |
| October 2013 | R$12.11 | R$19 |
| September 2013 | R$0.51 | R$19 |
| August 2013 | R$0.40 | R$14.74 |
| July 2013 | R$9.24 | R$14.50 |
| June 2013 | R$9.24 | R$14.50 |
| May 2013 | R$0.39 | R$14.50 |
| April 2013 | R$0.33 | R$12.38 |
| March 2013 | R$9.48 | R$14.90 |
| February 2013 | R$0.40 | R$14.90 |
| January 2013 | R$0.39 | R$14.65 |
| December 2012 | R$6.69 | R$10.51 |
| November 2012 | R$6.69 | R$10.51 |
| October 2012 | R$6.56 | R$10.51 |
| September 2012 | R$6.56 | R$10.51 |
| August 2012 | R$6.56 | R$10.51 |
| July 2012 | R$0.27 | R$10.51 |
| June 2012 | R$0.27 | R$10.50 |
| May 2012 | R$8.74 | R$14 |
| April 2012 | R$8.74 | R$14 |
| March 2012 | R$0.36 | R$14 |
| February 2012 | R$0.27 | R$10.51 |
| January 2012 | R$0.17 | R$6.68 |
| December 2011 | R$6.55 | R$10.50 |
| November 2011 | R$6.55 | R$10.50 |
| October 2011 | R$0.23 | R$10.50 |
| September 2011 | R$0.30 | R$13.48 |
| August 2011 | R$10.01 | R$16.42 |
| July 2011 | R$0.36 | R$16.42 |
| June 2011 | R$0.30 | R$13.44 |
| May 2011 | R$8 | R$13.11 |
| April 2011 | R$0.28 | R$13.11 |
| March 2011 | R$0.28 | R$13.06 |
| February 2011 | R$0.28 | R$13 |
| January 2011 | R$0.28 | R$13 |
| December 2010 | R$0.28 | R$13 |
| November 2010 | R$0.29 | R$13.50 |
| October 2010 | R$0.29 | R$13.49 |
| September 2010 | R$7.46 | R$12.49 |
| August 2010 | R$0.25 | R$12.49 |
| July 2010 | R$0.24 | R$12.10 |
| June 2010 | R$0.24 | R$11.87 |
| May 2010 | R$0.24 | R$12.10 |
| April 2010 | R$0.28 | R$13.85 |
| March 2010 | R$0.28 | R$14 |
| February 2010 | R$8.94 | R$14.99 |
| January 2010 | R$0.30 | R$14.99 |
| December 2009 | R$0.24 | R$11.76 |
| November 2009 | R$0.26 | R$13.51 |
| October 2009 | R$0.28 | R$14.99 |
| September 2009 | R$0.28 | R$14.69 |
| August 2009 | R$0.23 | R$12 |
| July 2009 | R$0.18 | R$9.70 |
| June 2009 | R$0.18 | R$9.73 |
| May 2009 | R$0.19 | R$10.11 |
| April 2009 | R$0.19 | R$10.13 |
| March 2009 | R$0.16 | R$9.95 |
| February 2009 | R$0.13 | R$8 |
| January 2009 | R$0.14 | R$8.50 |
| December 2008 | R$0.11 | R$6.70 |
| November 2008 | R$5.71 | R$10 |
| October 2008 | R$0.16 | R$10 |
| September 2008 | R$11.41 | R$20 |
| August 2008 | R$0.32 | R$20 |
| July 2008 | R$0.27 | R$18 |
| June 2008 | R$0.30 | R$160 |
| May 2008 | R$0.25 | R$135 |
| April 2008 | R$0.15 | R$93.99 |
| March 2008 | R$0.15 | R$95 |
| February 2008 | R$3.32 | R$5.94 |
| January 2008 | R$3.32 | R$5.94 |
| December 2007 | R$0.07 | R$47.54 |
| November 2007 | R$3.39 | R$6.06 |
| October 2007 | R$3.39 | R$6.06 |
| September 2007 | R$3.39 | R$6.06 |
| August 2007 | R$0.08 | R$48.50 |
| July 2007 | R$0.08 | R$50.50 |
| June 2007 | R$0.08 | R$51.99 |
| May 2007 | R$0.08 | R$52 |
| April 2007 | R$0.05 | R$33.01 |
| March 2007 | R$0.05 | R$32.80 |
| February 2007 | R$0.05 | R$32.99 |
| January 2007 | R$0.05 | R$33 |
| December 2006 | R$2.72 | R$4.87 |
| November 2006 | R$2.72 | R$4.87 |
| October 2006 | R$0.06 | R$38.97 |
| September 2006 | R$2.69 | R$4.81 |
| August 2006 | R$2.69 | R$4.81 |
| July 2006 | R$0.06 | R$38.98 |
| June 2006 | R$2.72 | R$4.87 |
| May 2006 | R$2.72 | R$4.87 |
| April 2006 | R$0.06 | R$38.96 |
| March 2006 | R$2,957.85 | R$5,250 |
| February 2006 | R$2,957.85 | R$5,250 |
| January 2006 | R$2,957.85 | R$5,250 |
| December 2005 | R$2,957.85 | R$5,250 |
| November 2005 | R$2,957.85 | R$5,250 |
| October 2005 | R$2,957.85 | R$5,250 |
| September 2005 | R$2,957.85 | R$5,250 |
| August 2005 | R$2,957.85 | R$5,250 |
| July 2005 | R$2,957.85 | R$5,250 |
| June 2005 | R$2,957.85 | R$5,250 |
| May 2005 | R$2,957.85 | R$5,250 |
| April 2005 | R$2,957.85 | R$5,250 |
| March 2005 | R$2,957.85 | R$5,250 |
| February 2005 | R$2,957.85 | R$5,250 |
| January 2005 | R$2,957.85 | R$5,250 |
| December 2004 | R$2,957.85 | R$5,250 |
| November 2004 | R$65.77 | R$420 |
| October 2004 | R$77,467.58 | R$137,500 |
| September 2004 | R$77,467.58 | R$137,500 |
| August 2004 | R$77,467.58 | R$137,500 |
| July 2004 | R$77,467.58 | R$137,500 |
| June 2004 | R$77,467.58 | R$137,500 |
| May 2004 | R$77,467.58 | R$137,500 |
| April 2004 | R$77,467.58 | R$137,500 |
| March 2004 | R$77,467.58 | R$137,500 |
| February 2004 | R$77,467.58 | R$137,500 |
| January 2004 | R$77,467.58 | R$137,500 |
| December 2003 | R$77,467.58 | R$137,500 |
| November 2003 | R$77,467.58 | R$137,500 |
| October 2003 | R$77,467.58 | R$137,500 |
| September 2003 | R$77,467.58 | R$137,500 |
| August 2003 | R$77,467.58 | R$137,500 |
| July 2003 | R$77,467.58 | R$137,500 |
| June 2003 | R$77,467.58 | R$137,500 |
| May 2003 | R$77,467.58 | R$137,500 |
| April 2003 | R$77,467.58 | R$137,500 |
| March 2003 | R$77,467.58 | R$137,500 |
| February 2003 | R$77,467.58 | R$137,500 |
| January 2003 | R$77,467.58 | R$137,500 |
| December 2002 | R$17.23 | R$110 |
| November 2002 | R$42,255.06 | R$75,000 |
| October 2002 | R$42,255.06 | R$75,000 |
| September 2002 | R$42,255.06 | R$75,000 |
| August 2002 | R$42,255.06 | R$75,000 |
| July 2002 | R$42,255.06 | R$75,000 |
| June 2002 | R$42,255.06 | R$75,000 |
| May 2002 | R$42,255.06 | R$75,000 |
| April 2002 | R$42,255.06 | R$75,000 |
| March 2002 | R$42,255.06 | R$75,000 |
| February 2002 | R$42,255.06 | R$75,000 |
| January 2002 | R$42,255.06 | R$75,000 |
| December 2001 | R$42,255.06 | R$75,000 |
| November 2001 | R$42,255.06 | R$75,000 |
| October 2001 | R$42,255.06 | R$75,000 |
| September 2001 | R$42,255.06 | R$75,000 |
| August 2001 | R$42,255.06 | R$75,000 |
| July 2001 | R$42,255.06 | R$75,000 |
| June 2001 | R$42,255.06 | R$75,000 |
| May 2001 | R$42,255.06 | R$75,000 |
| April 2001 | R$42,255.06 | R$75,000 |
| March 2001 | R$42,255.06 | R$75,000 |
| February 2001 | R$42,255.06 | R$75,000 |
| January 2001 | R$42,255.06 | R$75,000 |
| December 2000 | R$42,255.06 | R$75,000 |
| November 2000 | R$42,255.06 | R$75,000 |
| October 2000 | R$42,255.06 | R$75,000 |
| September 2000 | R$42,255.06 | R$75,000 |
| August 2000 | R$42,255.06 | R$75,000 |
| July 2000 | R$42,255.06 | R$75,000 |
| June 2000 | R$9.70 | R$61.91 |
| May 2000 | R$9.40 | R$60 |
| April 2000 | R$33,458.95 | R$59,387.50 |
| March 2000 | R$33,458.95 | R$59,387.50 |
| February 2000 | R$33,458.95 | R$59,387.50 |
| January 2000 | R$7.44 | R$47.51 |
FESA3.SA
Price: R$15.15
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 5.43%
Payout Ratio: 73.30%
Payout Ratio Range:
Dividend Per Share: 0.77 BRL
Earnings Per Share: 1.06 BRL
P/E Ratio: 11.73
Exchange: SAO
Sector: Basic Materials
Industry: Steel
Market Capitalization: 3.6 billion
Average Dividend Frequency: 6
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%