Fertilizantes Heringer S.A. (BVMF:FHER3)
Brazil · Delayed Price · Currency is BRL 3.790
-0.020 (-0.52%)
Last updated: Jul 16, 2026, 2:40 PM GMT-3
Fertilizantes Heringer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 3.70 | 3.80 | 3.69 | 3.79 | 3.79 | -0.52% | 2,500 |
| Jul 15, 2026 | 3.80 | 3.84 | 3.80 | 3.81 | 3.81 | 0.26% | 400 |
| Jul 14, 2026 | 3.84 | 3.87 | 3.70 | 3.80 | 3.80 | - | 1,500 |
| Jul 13, 2026 | 3.82 | 3.86 | 3.80 | 3.80 | 3.80 | -1.81% | 700 |
| Jul 10, 2026 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | -0.51% | 400 |
| Jul 9, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | 2.37% | 600 |
| Jul 8, 2026 | 3.71 | 3.80 | 3.69 | 3.80 | 3.80 | 0.53% | 2,000 |
| Jul 7, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.27% | 600 |
| Jul 6, 2026 | 3.80 | 3.89 | 3.77 | 3.77 | 3.77 | -2.08% | 5,200 |
| Jul 3, 2026 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | 0.79% | 300 |
| Jul 2, 2026 | 3.87 | 3.89 | 3.82 | 3.82 | 3.82 | -4.26% | 3,600 |
| Jul 1, 2026 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | 2.31% | 300 |
| Jun 30, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | 0.78% | 2,700 |
| Jun 29, 2026 | 3.98 | 3.98 | 3.87 | 3.87 | 3.87 | -2.03% | 600 |
| Jun 26, 2026 | 3.83 | 3.95 | 3.83 | 3.95 | 3.95 | -0.75% | 1,100 |
| Jun 25, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.11% | 100 |
| Jun 24, 2026 | 3.83 | 3.96 | 3.83 | 3.86 | 3.86 | -3.26% | 800 |
| Jun 23, 2026 | 3.99 | 3.99 | 3.80 | 3.99 | 3.99 | 1.27% | 1,100 |
| Jun 22, 2026 | 3.90 | 3.97 | 3.87 | 3.94 | 3.94 | 1.55% | 1,000 |
| Jun 19, 2026 | 3.83 | 3.88 | 3.83 | 3.88 | 3.88 | 1.84% | 500 |
| Jun 18, 2026 | 3.83 | 3.83 | 3.78 | 3.81 | 3.81 | 1.60% | 600 |
| Jun 17, 2026 | 3.81 | 3.84 | 3.73 | 3.75 | 3.75 | -3.60% | 4,000 |
| Jun 16, 2026 | 3.93 | 3.93 | 3.80 | 3.89 | 3.89 | 1.83% | 2,500 |
| Jun 15, 2026 | 3.90 | 4.01 | 3.82 | 3.82 | 3.82 | -2.05% | 2,400 |
| Jun 12, 2026 | 3.81 | 3.92 | 3.81 | 3.90 | 3.90 | 2.09% | 400 |
| Jun 11, 2026 | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | - | 900 |
| Jun 10, 2026 | 3.95 | 3.95 | 3.82 | 3.82 | 3.82 | -3.05% | 2,400 |
| Jun 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.25% | 200 |
| Jun 8, 2026 | 3.96 | 4.01 | 3.94 | 3.95 | 3.95 | - | 4,200 |
| Jun 5, 2026 | 3.96 | 4.05 | 3.95 | 3.95 | 3.95 | -0.25% | 2,300 |
| Jun 3, 2026 | 4.03 | 4.06 | 3.95 | 3.96 | 3.96 | - | 2,700 |
| Jun 2, 2026 | 4.00 | 4.05 | 3.96 | 3.96 | 3.96 | - | 3,400 |
| Jun 1, 2026 | 4.06 | 4.07 | 3.96 | 3.96 | 3.96 | -2.22% | 1,300 |
| May 29, 2026 | 3.96 | 4.05 | 3.96 | 4.05 | 4.05 | - | 200 |
| May 28, 2026 | 4.08 | 4.08 | 3.98 | 4.05 | 4.05 | 0.50% | 1,200 |
| May 27, 2026 | 4.05 | 4.05 | 3.95 | 4.03 | 4.03 | -0.49% | 1,400 |
| May 26, 2026 | 4.10 | 4.10 | 3.97 | 4.05 | 4.05 | 1.50% | 1,200 |
| May 25, 2026 | 4.01 | 4.11 | 3.99 | 3.99 | 3.99 | -0.25% | 3,100 |
| May 22, 2026 | 3.98 | 4.10 | 3.97 | 4.00 | 4.00 | -2.20% | 2,800 |
| May 21, 2026 | 4.05 | 4.09 | 4.02 | 4.09 | 4.09 | -0.97% | 6,900 |
| May 20, 2026 | 4.01 | 4.13 | 4.01 | 4.13 | 4.13 | 0.73% | 300 |
| May 19, 2026 | 4.13 | 4.13 | 4.04 | 4.10 | 4.10 | -0.73% | 800 |
| May 18, 2026 | 4.02 | 4.13 | 4.02 | 4.13 | 4.13 | 0.49% | 2,700 |
| May 15, 2026 | 4.00 | 4.11 | 4.00 | 4.11 | 4.11 | 0.49% | 600 |
| May 14, 2026 | 4.04 | 4.09 | 4.01 | 4.09 | 4.09 | 1.24% | 900 |
| May 13, 2026 | 4.14 | 4.14 | 4.01 | 4.04 | 4.04 | -0.74% | 2,600 |
| May 12, 2026 | 4.05 | 4.15 | 4.05 | 4.07 | 4.07 | - | 1,400 |
| May 11, 2026 | 4.05 | 4.17 | 4.05 | 4.07 | 4.07 | -2.40% | 4,000 |
| May 8, 2026 | 4.17 | 4.17 | 4.11 | 4.17 | 4.17 | 0.48% | 300 |
| May 7, 2026 | 4.09 | 4.15 | 4.08 | 4.15 | 4.15 | 1.22% | 1,500 |