Fertilizantes Heringer S.A. (BVMF:FHER3)
Brazil · Delayed Price · Currency is BRL 3.950
-0.020 (-0.50%)
At close: Sep 15, 2025
Fertilizantes Heringer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.95 | 4.10 | 3.95 | 4.10 | - | 3.80% | 10,000 |
| Sep 16, 2025 | 3.92 | 4.05 | 3.91 | 3.95 | - | -0.50% | 4,500 |
| Sep 15, 2025 | 3.93 | 4.03 | 3.91 | 3.97 | - | - | 2,000 |
| Sep 12, 2025 | 3.98 | 3.98 | 3.97 | 3.97 | - | - | 1,100 |
| Sep 11, 2025 | 4.15 | 4.15 | 3.93 | 3.97 | - | -1.49% | 1,400 |
| Sep 10, 2025 | 3.98 | 4.03 | 3.98 | 4.03 | - | 1.77% | 2,100 |
| Sep 9, 2025 | 3.98 | 4.07 | 3.96 | 3.96 | - | -0.75% | 5,300 |
| Sep 8, 2025 | 4.10 | 4.10 | 3.94 | 3.99 | - | -2.68% | 3,700 |
| Sep 5, 2025 | 3.94 | 4.17 | 3.94 | 4.10 | - | 2.50% | 36,500 |
| Sep 4, 2025 | 3.90 | 4.02 | 3.90 | 4.00 | - | 2.56% | 3,900 |
| Sep 3, 2025 | 4.03 | 4.03 | 3.86 | 3.90 | - | -3.94% | 3,200 |
| Sep 2, 2025 | 4.04 | 4.10 | 3.90 | 4.06 | - | -0.73% | 5,900 |
| Sep 1, 2025 | 4.15 | 4.15 | 4.05 | 4.09 | - | 0.99% | 2,500 |
| Aug 29, 2025 | 4.08 | 4.21 | 4.03 | 4.05 | - | 1.25% | 17,500 |
| Aug 28, 2025 | 3.97 | 4.07 | 3.91 | 4.00 | - | 1.27% | 14,600 |
| Aug 27, 2025 | 3.87 | 4.03 | 3.86 | 3.95 | - | 0.51% | 6,200 |
| Aug 26, 2025 | 3.92 | 3.93 | 3.90 | 3.93 | - | 3.15% | 600 |
| Aug 25, 2025 | 3.90 | 4.00 | 3.70 | 3.81 | - | -2.81% | 28,200 |
| Aug 22, 2025 | 3.87 | 3.95 | 3.86 | 3.92 | - | 1.29% | 4,300 |
| Aug 21, 2025 | 3.97 | 3.97 | 3.87 | 3.87 | - | -1.02% | 2,800 |
| Aug 20, 2025 | 3.93 | 3.94 | 3.90 | 3.91 | - | 0.26% | 4,600 |
| Aug 19, 2025 | 4.06 | 4.06 | 3.90 | 3.90 | - | -4.88% | 19,400 |
| Aug 18, 2025 | 4.08 | 4.10 | 3.99 | 4.10 | - | 0.99% | 4,100 |
| Aug 15, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | - | -0.98% | 2,500 |
| Aug 14, 2025 | 4.18 | 4.18 | 3.95 | 4.10 | - | -1.91% | 22,400 |
| Aug 13, 2025 | 4.14 | 4.18 | 4.04 | 4.18 | - | 2.20% | 6,000 |
| Aug 12, 2025 | 4.19 | 4.30 | 4.04 | 4.09 | - | -0.97% | 10,100 |
| Aug 11, 2025 | 4.10 | 4.20 | 4.07 | 4.13 | - | -0.48% | 5,700 |
| Aug 8, 2025 | 4.15 | 4.24 | 4.15 | 4.15 | - | - | 4,100 |
| Aug 7, 2025 | 4.08 | 4.35 | 4.06 | 4.15 | - | 2.98% | 17,400 |
| Aug 6, 2025 | 4.04 | 4.08 | 4.02 | 4.03 | - | -0.98% | 4,300 |
| Aug 5, 2025 | 4.07 | 4.11 | 4.02 | 4.07 | - | -0.25% | 6,000 |
| Aug 4, 2025 | 4.15 | 4.25 | 4.05 | 4.08 | - | - | 15,700 |
| Aug 1, 2025 | 4.13 | 4.13 | 4.06 | 4.08 | - | -0.97% | 3,100 |
| Jul 31, 2025 | 4.10 | 4.12 | 4.04 | 4.12 | - | 0.49% | 1,600 |
| Jul 30, 2025 | 4.07 | 4.17 | 4.06 | 4.10 | - | - | 3,400 |
| Jul 29, 2025 | 4.08 | 4.10 | 4.07 | 4.10 | - | 0.49% | 2,000 |
| Jul 28, 2025 | 4.08 | 4.09 | 4.08 | 4.08 | - | 0.49% | 2,500 |
| Jul 25, 2025 | 4.10 | 4.14 | 4.06 | 4.06 | - | 0.74% | 10,800 |
| Jul 24, 2025 | 4.15 | 4.17 | 4.03 | 4.03 | - | -0.49% | 19,000 |
| Jul 23, 2025 | 4.22 | 4.22 | 4.05 | 4.05 | - | -1.46% | 13,300 |
| Jul 22, 2025 | 4.22 | 4.22 | 4.10 | 4.11 | - | - | 5,800 |
| Jul 21, 2025 | 4.05 | 4.25 | 4.04 | 4.11 | - | 1.23% | 19,700 |
| Jul 18, 2025 | 4.27 | 4.33 | 4.03 | 4.06 | - | -3.33% | 29,400 |
| Jul 17, 2025 | 4.22 | 4.34 | 4.18 | 4.20 | - | -2.78% | 14,600 |
| Jul 16, 2025 | 4.43 | 4.51 | 4.15 | 4.32 | - | 1.17% | 16,700 |
| Jul 15, 2025 | 4.43 | 4.56 | 4.19 | 4.27 | - | -3.61% | 22,400 |
| Jul 14, 2025 | 4.18 | 4.49 | 4.18 | 4.43 | - | 6.24% | 35,800 |
| Jul 11, 2025 | 4.43 | 4.43 | 4.06 | 4.17 | - | -6.92% | 26,000 |
| Jul 10, 2025 | 4.30 | 4.60 | 4.14 | 4.48 | - | 3.94% | 75,500 |