Fertilizantes Heringer S.A. (BVMF:FHER3)
Brazil · Delayed Price · Currency is BRL 4.190
-0.020 (-0.48%)
At close: Jan 16, 2026
Fertilizantes Heringer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.17 | 4.26 | 4.11 | 4.19 | 4.19 | -0.48% | 10,800 |
| Jan 15, 2026 | 4.27 | 4.27 | 4.21 | 4.21 | 4.21 | 0.24% | 200 |
| Jan 14, 2026 | 4.20 | 4.25 | 4.15 | 4.20 | 4.20 | - | 15,300 |
| Jan 13, 2026 | 4.29 | 4.35 | 4.20 | 4.20 | 4.20 | 2.19% | 36,400 |
| Jan 12, 2026 | 4.06 | 4.30 | 4.06 | 4.11 | 4.11 | 1.73% | 11,400 |
| Jan 9, 2026 | 4.19 | 4.19 | 4.01 | 4.04 | 4.04 | -3.58% | 29,200 |
| Jan 8, 2026 | 3.91 | 4.35 | 3.91 | 4.19 | 4.19 | 9.97% | 28,600 |
| Jan 7, 2026 | 4.29 | 4.29 | 3.75 | 3.81 | 3.81 | -11.19% | 61,500 |
| Jan 6, 2026 | 4.25 | 4.29 | 4.11 | 4.29 | 4.29 | -0.69% | 39,800 |
| Jan 5, 2026 | 4.49 | 4.49 | 4.20 | 4.32 | 4.32 | -0.69% | 9,300 |
| Jan 2, 2026 | 4.43 | 4.45 | 4.23 | 4.35 | 4.35 | 2.59% | 7,700 |
| Dec 30, 2025 | 4.29 | 4.58 | 4.24 | 4.24 | 4.24 | 0.95% | 12,300 |
| Dec 29, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -3.00% | 2,200 |
| Dec 26, 2025 | 4.22 | 4.33 | 4.22 | 4.33 | 4.33 | -0.23% | 800 |
| Dec 23, 2025 | 4.35 | 4.35 | 4.22 | 4.34 | 4.34 | -0.23% | 8,900 |
| Dec 22, 2025 | 4.48 | 4.48 | 4.35 | 4.35 | 4.35 | -1.81% | 1,200 |
| Dec 19, 2025 | 4.40 | 4.43 | 4.35 | 4.43 | 4.43 | 3.50% | 1,100 |
| Dec 18, 2025 | 4.21 | 4.37 | 4.21 | 4.28 | 4.28 | -0.47% | 800 |
| Dec 17, 2025 | 4.34 | 4.38 | 4.25 | 4.30 | 4.30 | -0.92% | 2,000 |
| Dec 16, 2025 | 4.54 | 4.55 | 4.10 | 4.34 | 4.34 | -1.81% | 27,600 |
| Dec 15, 2025 | 4.65 | 4.84 | 4.28 | 4.42 | 4.42 | -4.95% | 20,900 |
| Dec 12, 2025 | 4.70 | 4.78 | 4.65 | 4.65 | 4.65 | -0.85% | 4,700 |
| Dec 11, 2025 | 4.75 | 4.76 | 4.51 | 4.69 | 4.69 | -1.26% | 11,300 |
| Dec 10, 2025 | 4.86 | 4.95 | 4.75 | 4.75 | 4.75 | -1.86% | 4,200 |
| Dec 9, 2025 | 4.95 | 5.03 | 4.70 | 4.84 | 4.84 | -2.22% | 15,200 |
| Dec 8, 2025 | 4.90 | 5.02 | 4.65 | 4.95 | 4.95 | -0.80% | 19,900 |
| Dec 5, 2025 | 4.74 | 5.40 | 4.74 | 4.99 | 4.99 | 5.27% | 89,700 |
| Dec 4, 2025 | 4.65 | 4.88 | 4.60 | 4.74 | 4.74 | 2.38% | 30,300 |
| Dec 3, 2025 | 4.63 | 4.69 | 4.46 | 4.63 | 4.63 | 1.31% | 21,200 |
| Dec 2, 2025 | 4.26 | 4.60 | 4.26 | 4.57 | 4.57 | 7.78% | 10,900 |
| Dec 1, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | -3.64% | 1,500 |
| Nov 28, 2025 | 4.29 | 4.40 | 4.19 | 4.40 | 4.40 | 4.27% | 2,300 |
| Nov 27, 2025 | 4.40 | 4.44 | 4.22 | 4.22 | 4.22 | -4.09% | 5,600 |
| Nov 26, 2025 | 4.21 | 4.40 | 4.21 | 4.40 | 4.40 | 4.02% | 3,900 |
| Nov 25, 2025 | 4.36 | 4.44 | 4.21 | 4.23 | 4.23 | -2.31% | 5,200 |
| Nov 24, 2025 | 4.40 | 4.44 | 4.23 | 4.33 | 4.33 | -0.46% | 4,100 |
| Nov 21, 2025 | 4.35 | 4.43 | 4.16 | 4.35 | 4.35 | 2.59% | 4,900 |
| Nov 19, 2025 | 4.43 | 4.43 | 4.20 | 4.24 | 4.24 | -4.07% | 2,600 |
| Nov 18, 2025 | 4.20 | 4.42 | 4.20 | 4.42 | 4.42 | 3.03% | 5,100 |
| Nov 17, 2025 | 4.18 | 4.42 | 4.18 | 4.29 | 4.29 | 2.88% | 3,600 |
| Nov 14, 2025 | 4.55 | 4.55 | 4.11 | 4.17 | 4.17 | -7.74% | 11,600 |
| Nov 13, 2025 | 4.49 | 4.65 | 4.38 | 4.52 | 4.52 | 1.80% | 5,400 |
| Nov 12, 2025 | 4.51 | 4.54 | 4.42 | 4.44 | 4.44 | 1.14% | 23,600 |
| Nov 11, 2025 | 4.36 | 4.58 | 4.36 | 4.39 | 4.39 | -2.01% | 22,800 |
| Nov 10, 2025 | 4.33 | 4.54 | 4.33 | 4.48 | 4.48 | 0.22% | 2,000 |
| Nov 7, 2025 | 4.67 | 4.67 | 4.40 | 4.47 | 4.47 | -5.10% | 8,300 |
| Nov 6, 2025 | 4.83 | 4.83 | 4.65 | 4.71 | 4.71 | -0.84% | 1,500 |
| Nov 5, 2025 | 4.88 | 4.90 | 4.67 | 4.75 | 4.75 | 1.50% | 9,400 |
| Nov 4, 2025 | 4.79 | 4.80 | 4.68 | 4.68 | 4.68 | -1.27% | 8,600 |
| Nov 3, 2025 | 4.56 | 4.80 | 4.54 | 4.74 | 4.74 | 0.64% | 9,700 |