Fertilizantes Heringer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	2.66	2.66	2.55	2.66	2.66	-1.48%	1,700
Nov 4, 2026	2.63	2.70	2.51	2.70	2.70	-1.46%	7,100
Nov 3, 2026	2.65	2.74	2.65	2.74	2.74	2.24%	5,900
Oct 30, 2026	2.73	2.73	2.67	2.68	2.68	-3.94%	1,000
Oct 29, 2026	2.67	2.81	2.67	2.79	2.79	4.89%	300
Oct 28, 2026	2.75	2.75	2.66	2.66	2.66	-5.00%	4,300
Oct 27, 2026	2.89	2.89	2.69	2.80	2.80	2.94%	5,800
Oct 26, 2026	2.56	2.93	2.50	2.72	2.72	-2.16%	26,000
Oct 23, 2026	2.90	2.95	2.78	2.78	2.78	-2.46%	8,300
Oct 22, 2026	2.86	2.89	2.73	2.85	2.85	-2.73%	6,700
Oct 21, 2026	2.83	2.94	2.73	2.93	2.93	3.17%	3,600
Oct 20, 2026	2.82	2.90	2.72	2.84	2.84	-0.70%	14,300
Oct 19, 2026	3.03	3.03	2.86	2.86	2.86	-	1,600
Oct 16, 2026	2.89	2.89	2.84	2.86	2.86	-1.04%	2,500
Oct 15, 2026	2.98	3.00	2.82	2.89	2.89	-3.02%	47,000
Oct 14, 2026	3.02	3.20	2.98	2.98	2.98	-1.97%	17,300
Oct 13, 2026	3.00	3.16	2.98	3.04	3.04	3.05%	24,800
Oct 9, 2026	2.85	2.99	2.85	2.95	2.95	1.72%	24,100
Oct 8, 2026	2.82	2.98	2.82	2.90	2.90	3.20%	17,900
Oct 7, 2026	2.80	2.82	2.78	2.81	2.81	0.36%	2,100
Oct 6, 2026	2.80	2.80	2.65	2.80	2.80	-1.06%	9,900
Oct 5, 2026	2.69	2.85	2.68	2.83	2.83	6.39%	27,200
Oct 2, 2026	2.75	2.75	2.62	2.66	2.66	1.53%	5,200
Oct 1, 2026	2.93	2.93	2.51	2.62	2.62	-7.09%	29,300
Sep 30, 2026	2.82	2.89	2.77	2.82	2.82	-	32,500
Sep 29, 2026	2.92	2.92	2.80	2.82	2.82	-0.35%	4,100
Sep 28, 2026	2.95	2.95	2.80	2.83	2.83	1.43%	2,200
Sep 25, 2026	2.85	2.85	2.71	2.79	2.79	-2.45%	8,200
Sep 24, 2026	2.87	2.89	2.85	2.86	2.86	-1.04%	4,700
Sep 23, 2026	2.90	2.90	2.89	2.89	2.89	-	800
Sep 22, 2026	2.94	2.94	2.85	2.89	2.89	-1.03%	900
Sep 21, 2026	2.85	2.93	2.85	2.92	2.92	2.46%	4,400
Sep 18, 2026	2.90	2.93	2.74	2.85	2.85	-3.06%	12,200
Sep 17, 2026	2.92	2.95	2.90	2.94	2.94	-	5,200
Sep 16, 2026	2.93	2.94	2.92	2.94	2.94	-2.00%	3,000
Sep 15, 2026	2.99	3.00	2.98	3.00	3.00	-0.99%	700
Sep 14, 2026	2.98	3.06	2.98	3.03	3.03	-1.94%	2,100
Sep 11, 2026	2.98	3.09	2.98	3.09	3.09	3.69%	400
Sep 10, 2026	3.02	3.13	2.80	2.98	2.98	-3.25%	31,900
Sep 9, 2026	3.01	3.11	3.01	3.08	3.08	0.98%	3,800
Sep 8, 2026	3.07	3.20	3.00	3.05	3.05	-0.65%	10,800
Sep 4, 2026	3.07	3.07	3.07	3.07	3.07	-2.54%	200
Sep 3, 2026	3.05	3.15	3.05	3.15	3.15	3.96%	1,700
Sep 2, 2026	3.17	3.17	3.00	3.03	3.03	-0.66%	15,000
Sep 1, 2026	3.19	3.19	3.01	3.05	3.05	-2.24%	9,700
Aug 31, 2026	3.20	3.20	3.01	3.12	3.12	-2.50%	34,800
Aug 28, 2026	3.15	3.20	3.06	3.20	3.20	-0.62%	7,500
Aug 27, 2026	3.17	3.26	3.17	3.22	3.22	1.26%	20,700
Aug 26, 2026	3.21	3.27	3.14	3.18	3.18	-1.24%	5,100
Aug 25, 2026	3.23	3.25	3.07	3.22	3.22	-2.13%	42,700