FERBASA PN N1 - Price History
Monthly price history for FESA4.SA (FERBASA PN N1)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$8.08 | R$8.08 |
| April 2024 | R$7.95 | R$7.95 |
| March 2024 | R$8.67 | R$8.67 |
| February 2024 | R$9.65 | R$9.65 |
| January 2024 | R$10.34 | R$10.34 |
| December 2023 | R$11.62 | R$46.49 |
| November 2023 | R$10.21 | R$46.25 |
| October 2023 | R$10.73 | R$48.63 |
| September 2023 | R$11.11 | R$50.32 |
| August 2023 | R$9.80 | R$46.28 |
| July 2023 | R$10.74 | R$50.75 |
| June 2023 | R$10.26 | R$48.47 |
| May 2023 | R$9.33 | R$47.47 |
| April 2023 | R$10.12 | R$51.50 |
| March 2023 | R$10.42 | R$53.02 |
| February 2023 | R$11.29 | R$57.45 |
| January 2023 | R$11.14 | R$56.72 |
| December 2022 | R$10.51 | R$53.47 |
| November 2022 | R$9.62 | R$56.55 |
| October 2022 | R$8.93 | R$52.45 |
| September 2022 | R$8.85 | R$51.98 |
| August 2022 | R$8.37 | R$52.76 |
| July 2022 | R$7.54 | R$47.54 |
| June 2022 | R$7.38 | R$46.53 |
| May 2022 | R$8.37 | R$56.49 |
| April 2022 | R$6.77 | R$45.66 |
| March 2022 | R$6.08 | R$47.62 |
| February 2022 | R$5.64 | R$44.19 |
| January 2022 | R$5.93 | R$46.45 |
| December 2021 | R$6.20 | R$48.82 |
| November 2021 | R$5.40 | R$43.46 |
| October 2021 | R$5.89 | R$47.40 |
| September 2021 | R$6.96 | R$56.04 |
| August 2021 | R$6.72 | R$55.79 |
| July 2021 | R$6.23 | R$51.71 |
| June 2021 | R$5.34 | R$44.34 |
| May 2021 | R$4.68 | R$39.63 |
| April 2021 | R$5.31 | R$45 |
| March 2021 | R$4.02 | R$34.07 |
| February 2021 | R$3.09 | R$26.16 |
| January 2021 | R$2.51 | R$21.27 |
| December 2020 | R$2.26 | R$19.11 |
| November 2020 | R$1.90 | R$18.99 |
| October 2020 | R$1.82 | R$18.18 |
| September 2020 | R$1.74 | R$17.44 |
| August 2020 | R$1.72 | R$17.89 |
| July 2020 | R$1.73 | R$17.98 |
| June 2020 | R$1.84 | R$19.10 |
| May 2020 | R$1.94 | R$20.19 |
| April 2020 | R$1.62 | R$16.85 |
| March 2020 | R$1.25 | R$12.97 |
| February 2020 | R$1.72 | R$17.84 |
| January 2020 | R$1.88 | R$19.50 |
| December 2019 | R$1.93 | R$20.01 |
| November 2019 | R$1.70 | R$19.54 |
| October 2019 | R$1.58 | R$18.14 |
| September 2019 | R$1.58 | R$18.10 |
| August 2019 | R$1.45 | R$17.65 |
| July 2019 | R$1.85 | R$22.55 |
| June 2019 | R$1.81 | R$22.10 |
| May 2019 | R$1.77 | R$22.93 |
| April 2019 | R$1.56 | R$21.17 |
| March 2019 | R$1.60 | R$21.71 |
| February 2019 | R$2.02 | R$27.40 |
| January 2019 | R$1.70 | R$23.06 |
| December 2018 | R$1.50 | R$20.45 |
| November 2018 | R$1.49 | R$22.28 |
| October 2018 | R$1.27 | R$18.90 |
| September 2018 | R$1.30 | R$19.34 |
| August 2018 | R$1.34 | R$21.54 |
| July 2018 | R$1.17 | R$18.79 |
| June 2018 | R$1.13 | R$18.20 |
| May 2018 | R$1.11 | R$19 |
| April 2018 | R$1.22 | R$20.81 |
| March 2018 | R$1.24 | R$21.21 |
| February 2018 | R$1.38 | R$23.55 |
| January 2018 | R$1.37 | R$23.49 |
| December 2017 | R$1.20 | R$20.47 |
| November 2017 | R$0.86 | R$16.38 |
| October 2017 | R$0.88 | R$16.90 |
| September 2017 | R$0.79 | R$15.13 |
| August 2017 | R$0.73 | R$15 |
| July 2017 | R$0.59 | R$12.20 |
| June 2017 | R$0.48 | R$10.97 |
| May 2017 | R$0.49 | R$11.26 |
| April 2017 | R$0.44 | R$10.79 |
| March 2017 | R$0.43 | R$10.63 |
| February 2017 | R$0.38 | R$9.29 |
| January 2017 | R$0.35 | R$8.67 |
| December 2016 | R$0.32 | R$7.76 |
| November 2016 | R$0.18 | R$7.36 |
| October 2016 | R$0.19 | R$7.67 |
| September 2016 | R$0.18 | R$7.19 |
| August 2016 | R$0.18 | R$7.26 |
| July 2016 | R$0.21 | R$8.39 |
| June 2016 | R$0.19 | R$7.60 |
| May 2016 | R$0.20 | R$8.09 |
| April 2016 | R$0.22 | R$8.77 |
| March 2016 | R$0.19 | R$7.50 |
| February 2016 | R$0.17 | R$6.87 |
| January 2016 | R$0.15 | R$6.15 |
| December 2015 | R$0.18 | R$7.06 |
| November 2015 | R$0.13 | R$6.37 |
| October 2015 | R$0.15 | R$7.39 |
| September 2015 | R$0.15 | R$7.63 |
| August 2015 | R$0.14 | R$7.20 |
| July 2015 | R$0.11 | R$8.08 |
| June 2015 | R$0.11 | R$8.08 |
| May 2015 | R$0.11 | R$8.05 |
| April 2015 | R$0.11 | R$8.02 |
| March 2015 | R$0.10 | R$6.92 |
| February 2015 | R$0.08 | R$6.15 |
| January 2015 | R$0.10 | R$7.27 |
| December 2014 | R$0.12 | R$8.69 |
| November 2014 | R$0.12 | R$8.78 |
| October 2014 | R$0.11 | R$8.33 |
| September 2014 | R$0.12 | R$9.29 |
| August 2014 | R$0.14 | R$10.25 |
| July 2014 | R$0.13 | R$10.22 |
| June 2014 | R$0.15 | R$12.30 |
| May 2014 | R$0.15 | R$12.19 |
| April 2014 | R$0.16 | R$12.70 |
| March 2014 | R$0.16 | R$12.80 |
| February 2014 | R$0.15 | R$12.09 |
| January 2014 | R$0.16 | R$12.71 |
| December 2013 | R$0.16 | R$13.19 |
| November 2013 | R$0.16 | R$13.60 |
| October 2013 | R$0.16 | R$13.66 |
| September 2013 | R$0.16 | R$14.18 |
| August 2013 | R$0.16 | R$13.42 |
| July 2013 | R$0.14 | R$12.07 |
| June 2013 | R$0.15 | R$12.59 |
| May 2013 | R$0.16 | R$13.80 |
| April 2013 | R$0.14 | R$12.25 |
| March 2013 | R$0.14 | R$11.70 |
| February 2013 | R$0.14 | R$11.72 |
| January 2013 | R$0.14 | R$11.80 |
| December 2012 | R$0.14 | R$12.45 |
| November 2012 | R$0.12 | R$10.40 |
| October 2012 | R$0.10 | R$9.97 |
| September 2012 | R$0.11 | R$10.60 |
| August 2012 | R$0.12 | R$10.95 |
| July 2012 | R$0.12 | R$11.56 |
| June 2012 | R$0.12 | R$11.30 |
| May 2012 | R$0.11 | R$10.44 |
| April 2012 | R$0.12 | R$11.28 |
| March 2012 | R$0.12 | R$11.30 |
| February 2012 | R$0.11 | R$10.05 |
| January 2012 | R$0.09 | R$8.72 |
| December 2011 | R$0.09 | R$8.21 |
| November 2011 | R$0.08 | R$8.07 |
| October 2011 | R$0.10 | R$10.31 |
| September 2011 | R$0.09 | R$9.90 |
| August 2011 | R$0.09 | R$10.20 |
| July 2011 | R$0.10 | R$10.30 |
| June 2011 | R$0.10 | R$10.94 |
| May 2011 | R$0.11 | R$12.30 |
| April 2011 | R$0.11 | R$12.30 |
| March 2011 | R$0.11 | R$12.84 |
| February 2011 | R$0.11 | R$12 |
| January 2011 | R$0.12 | R$13.44 |
| December 2010 | R$0.12 | R$13.44 |
| November 2010 | R$0.12 | R$13.98 |
| October 2010 | R$0.12 | R$12.87 |
| September 2010 | R$0.10 | R$12.53 |
| August 2010 | R$0.10 | R$11.99 |
| July 2010 | R$0.10 | R$12.10 |
| June 2010 | R$0.08 | R$10.35 |
| May 2010 | R$0.09 | R$11.24 |
| April 2010 | R$0.10 | R$12.59 |
| March 2010 | R$0.10 | R$12.62 |
| February 2010 | R$0.10 | R$11.80 |
| January 2010 | R$0.10 | R$11.63 |
| December 2009 | R$0.10 | R$11.70 |
| November 2009 | R$0.09 | R$11.85 |
| October 2009 | R$0.09 | R$12 |
| September 2009 | R$0.10 | R$13 |
| August 2009 | R$0.10 | R$12.20 |
| July 2009 | R$0.08 | R$9.73 |
| June 2009 | R$0.06 | R$8.10 |
| May 2009 | R$0.06 | R$7.42 |
| April 2009 | R$0.05 | R$6 |
| March 2009 | R$0.04 | R$5.84 |
| February 2009 | R$0.04 | R$6.09 |
| January 2009 | R$0.04 | R$6.44 |
| December 2008 | R$0.04 | R$6.79 |
| November 2008 | R$0.04 | R$7 |
| October 2008 | R$0.04 | R$7.40 |
| September 2008 | R$0.07 | R$10.85 |
| August 2008 | R$0.10 | R$15.70 |
| July 2008 | R$0.09 | R$17.40 |
| June 2008 | R$0.10 | R$144.78 |
| May 2008 | R$0.09 | R$133 |
| April 2008 | R$0.06 | R$86.50 |
| March 2008 | R$0.03 | R$64.50 |
| February 2008 | R$0.03 | R$56 |
| January 2008 | R$0.02 | R$44 |
| December 2007 | R$0.02 | R$50 |
| November 2007 | R$0.02 | R$50.50 |
| October 2007 | R$0.02 | R$52.99 |
| September 2007 | R$0.02 | R$47.85 |
| August 2007 | R$0.02 | R$46.49 |
| July 2007 | R$0.02 | R$47.50 |
| June 2007 | R$0.02 | R$44.38 |
| May 2007 | R$0.02 | R$44 |
| April 2007 | R$0.01 | R$29.49 |
| March 2007 | R$0.02 | R$31 |
| February 2007 | R$0.02 | R$31.50 |
| January 2007 | R$0.02 | R$30.99 |
| December 2006 | R$0.01 | R$28.28 |
| November 2006 | R$0.01 | R$28.80 |
| October 2006 | R$0.01 | R$27.11 |
| September 2006 | R$0.01 | R$23.60 |
| August 2006 | R$0.01 | R$23.84 |
| July 2006 | R$0.01 | R$24.39 |
| June 2006 | R$0.01 | R$24 |
| May 2006 | R$0.01 | R$23.98 |
| April 2006 | R$0.01 | R$25 |
| March 2006 | R$0.01 | R$25.50 |
| February 2006 | R$0.01 | R$26.50 |
| January 2006 | R$0.01 | R$28.30 |
| December 2005 | R$0.01 | R$28.40 |
| November 2005 | R$0.01 | R$25.60 |
| October 2005 | R$0.01 | R$27 |
| September 2005 | R$0.01 | R$29.80 |
| August 2005 | R$0.01 | R$28.96 |
| July 2005 | R$0.01 | R$26.49 |
| June 2005 | R$0.01 | R$28.13 |
| May 2005 | R$0.01 | R$29.62 |
| April 2005 | R$17.95 | R$373 |
| March 2005 | R$19.97 | R$415 |
| February 2005 | R$21.42 | R$445 |
| January 2005 | R$19.25 | R$399.99 |
| December 2004 | R$18.66 | R$387.70 |
| November 2004 | R$19.11 | R$397 |
| October 2004 | R$18.96 | R$394 |
| September 2004 | R$20.62 | R$428.50 |
| August 2004 | R$20.21 | R$420 |
| July 2004 | R$18.29 | R$379.99 |
| June 2004 | R$16.36 | R$340 |
| May 2004 | R$15.88 | R$330 |
| April 2004 | R$16.51 | R$343 |
| March 2004 | R$18.34 | R$381 |
| February 2004 | R$17.33 | R$360 |
| January 2004 | R$16.84 | R$350 |
| December 2003 | R$14.58 | R$303 |
| November 2003 | R$13.72 | R$285 |
| October 2003 | R$13.96 | R$290 |
| September 2003 | R$14.68 | R$305 |
| August 2003 | R$13.72 | R$285 |
| July 2003 | R$12.37 | R$257 |
| June 2003 | R$11.07 | R$230 |
| May 2003 | R$10.49 | R$218 |
| April 2003 | R$8.37 | R$174 |
| March 2003 | R$8.20 | R$170.35 |
| February 2003 | R$8.18 | R$170 |
| January 2003 | R$7.12 | R$147.98 |
| December 2002 | R$7.58 | R$157.40 |
| November 2002 | R$6.11 | R$127.01 |
| October 2002 | R$6.11 | R$127 |
| September 2002 | R$4.62 | R$96.10 |
| August 2002 | R$4.34 | R$90.23 |
| July 2002 | R$3.92 | R$81.50 |
| June 2002 | R$3.46 | R$72 |
| May 2002 | R$3.75 | R$78 |
| April 2002 | R$3.74 | R$77.80 |
| March 2002 | R$4.19 | R$87 |
| February 2002 | R$3.56 | R$74 |
| January 2002 | R$3.46 | R$72 |
| December 2001 | R$3.42 | R$71 |
| November 2001 | R$3.34 | R$69.50 |
| October 2001 | R$2.50 | R$52 |
| September 2001 | R$2 | R$41.50 |
| August 2001 | R$2.41 | R$50 |
| July 2001 | R$2.17 | R$45 |
| June 2001 | R$2.30 | R$47.77 |
| May 2001 | R$2.50 | R$52 |
| April 2001 | R$2.70 | R$56 |
| March 2001 | R$2.89 | R$60 |
| February 2001 | R$3.08 | R$64 |
| January 2001 | R$3.37 | R$70 |
| December 2000 | R$2.89 | R$59.99 |
| November 2000 | R$2.65 | R$55 |
| October 2000 | R$2.94 | R$61 |
| September 2000 | R$3.22 | R$66.90 |
| August 2000 | R$3.39 | R$70.50 |
| July 2000 | R$3.37 | R$70 |
| June 2000 | R$3.22 | R$67 |
| May 2000 | R$2.94 | R$61 |
| April 2000 | R$2.94 | R$61 |
| March 2000 | R$2.84 | R$59 |
| February 2000 | R$2.79 | R$58 |
| January 2000 | R$2.51 | R$52.12 |
| December 1999 | R$2.91 | R$60.50 |
| November 1999 | R$2.02 | R$42 |
| October 1999 | R$1.20 | R$25 |
| September 1999 | R$1.16 | R$24.10 |
| August 1999 | R$1.16 | R$24 |
| July 1999 | R$1.18 | R$24.50 |
| June 1999 | R$1.02 | R$21.10 |
| May 1999 | R$0.91 | R$19 |
| April 1999 | R$0.91 | R$19 |
| March 1999 | R$1.01 | R$21.01 |
| February 1999 | R$1.05 | R$21.75 |
| January 1999 | R$0.96 | R$20 |
| December 1998 | R$0.67 | R$14 |
| November 1998 | R$0.77 | R$16 |
| October 1998 | R$0.63 | R$13 |
| September 1998 | R$0.44 | R$9.05 |
| August 1998 | R$0.72 | R$15 |
| July 1998 | R$0.72 | R$15 |
| June 1998 | R$0.75 | R$15.50 |
| May 1998 | R$0.79 | R$16.50 |
| April 1998 | R$0.89 | R$18.50 |
| March 1998 | R$0.96 | R$20 |
| February 1998 | R$0.70 | R$14.60 |
| January 1998 | R$0.71 | R$14.70 |
| December 1997 | R$0.72 | R$15.01 |
| November 1997 | R$0.77 | R$16 |
| October 1997 | R$0.89 | R$18.50 |
| September 1997 | R$1.20 | R$25 |
| August 1997 | R$1.28 | R$26.49 |
| July 1997 | R$1.20 | R$25 |
| June 1997 | R$1.30 | R$27 |
| May 1997 | R$0.91 | R$19 |
| April 1997 | R$0.83 | R$17.30 |
| March 1997 | R$0.87 | R$18 |
| February 1997 | R$0.96 | R$20.02 |
| January 1997 | R$0.91 | R$18.90 |
| December 1996 | R$0.98 | R$20.40 |
| November 1996 | R$0.91 | R$19 |
| October 1996 | R$0.95 | R$19.80 |
| September 1996 | R$1.18 | R$24.50 |
| August 1996 | R$1.25 | R$26 |
| July 1996 | R$1.06 | R$22 |
| June 1996 | R$1.06 | R$22 |
| April 1996 | R$1.30 | R$27 |
| March 1996 | R$1.59 | R$33 |
| February 1996 | R$1.20 | R$25 |
| January 1996 | R$1.16 | R$24 |
| December 1995 | R$1.08 | R$22.40 |
| November 1995 | R$1.06 | R$22 |
| October 1995 | R$1.11 | R$23 |
| September 1995 | R$1.25 | R$25.90 |
| August 1995 | R$1.30 | R$27 |
| July 1995 | R$1.30 | R$27 |
| June 1995 | R$1.30 | R$27 |
| May 1995 | R$1.35 | R$27.99 |
| April 1995 | R$1.35 | R$27.98 |
| March 1995 | R$1.30 | R$27 |
| February 1995 | R$1.44 | R$29.90 |
| January 1995 | R$1.49 | R$31 |
| December 1994 | R$1.59 | R$33 |
| November 1994 | R$1.52 | R$31.50 |
| October 1994 | R$1.34 | R$27.95 |
| September 1994 | R$1.35 | R$27.99 |
| August 1994 | R$1.37 | R$28.50 |
| July 1994 | R$1.11 | R$23.14 |
| June 1994 | R$1 | R$20.73 |
| May 1994 | R$0.56 | R$11.53 |
| April 1994 | R$0.47 | R$9.82 |
| March 1994 | R$0.42 | R$8.73 |
| February 1994 | R$0.33 | R$6.91 |
| January 1994 | R$0.12 | R$2.47 |
| December 1993 | R$0.08 | R$1.64 |
| November 1993 | R$0.07 | R$1.51 |
| October 1993 | R$0.05 | R$1.02 |
| September 1993 | R$0.04 | R$0.90 |
| August 1993 | R$0.03 | R$0.54 |
| July 1993 | R$0.02 | R$0.40 |
| June 1993 | R$0.01 | R$0.28 |
| May 1993 | R$0.01 | R$0.15 |
| April 1993 | R$0.01 | R$0.16 |
| March 1993 | R$0.01 | R$0.16 |
| February 1993 | R$0 | R$0.11 |
| January 1993 | R$0 | R$0.11 |
| December 1992 | R$0 | R$0.10 |
| November 1992 | R$0 | R$0.07 |
| October 1992 | R$0 | R$0.06 |
FESA4.SA
Price: R$8.08
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 10.46%
Payout Ratio: 79.85%
Payout Ratio Range:
Dividend Per Share: 0.85 BRL
Earnings Per Share: 1.06 BRL
P/E Ratio: 7.26
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%