Fertilizantes Heringer S.A. (BVMF:FHER3)
Brazil · Delayed Price · Currency is BRL 4.010
+0.060 (1.52%)
Last updated: Aug 28, 2025, 3:31 PM GMT-3
Fertilizantes Heringer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.97 | 4.07 | 3.91 | 4.00 | - | 1.27% | 13,100 |
| 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 |
| Jul 9, 2025 | 3.92 | 4.55 | 3.92 | 4.31 | - | 9.39% | 124,000 |
| Jul 8, 2025 | 3.98 | 3.98 | 3.93 | 3.94 | - | 1.03% | 12,300 |
| Jul 7, 2025 | 3.91 | 3.95 | 3.90 | 3.90 | - | -1.27% | 2,600 |
| Jul 4, 2025 | 3.83 | 3.95 | 3.77 | 3.95 | - | 5.33% | 8,800 |
| Jul 3, 2025 | 3.86 | 3.96 | 3.72 | 3.75 | - | -2.85% | 32,800 |
| Jul 2, 2025 | 3.92 | 4.00 | 3.85 | 3.86 | - | -0.77% | 11,900 |
| Jul 1, 2025 | 3.78 | 3.95 | 3.78 | 3.89 | - | 1.57% | 8,000 |
| Jun 30, 2025 | 3.83 | 3.95 | 3.79 | 3.83 | - | - | 11,600 |
| Jun 27, 2025 | 3.78 | 3.84 | 3.72 | 3.83 | - | 3.23% | 18,800 |
| Jun 26, 2025 | 3.98 | 4.04 | 3.71 | 3.71 | - | -6.31% | 41,200 |
| Jun 25, 2025 | 3.97 | 3.98 | 3.85 | 3.96 | - | 0.51% | 7,200 |
| Jun 24, 2025 | 3.92 | 4.04 | 3.92 | 3.94 | - | 0.51% | 7,400 |
| Jun 23, 2025 | 4.06 | 4.11 | 3.90 | 3.92 | - | -4.62% | 69,300 |
| Jun 20, 2025 | 3.96 | 4.11 | 3.95 | 4.11 | - | 4.58% | 27,300 |