Fertilizantes Heringer S.A. (BVMF:FHER3)
Brazil · Delayed Price · Currency is BRL 4.010
+0.110 (2.82%)
Last updated: Jun 15, 2026, 2:05 PM GMT-3
Fertilizantes Heringer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 4.07 | 4.11 | 4.07 | 4.10 | 4.10 | - | 2,300 |
| May 5, 2026 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | -1.68% | 200 |
| May 4, 2026 | 4.09 | 4.17 | 4.09 | 4.17 | 4.17 | 1.96% | 1,000 |
| Apr 30, 2026 | 4.17 | 4.18 | 4.05 | 4.09 | 4.09 | -0.24% | 7,800 |
| Apr 29, 2026 | 4.22 | 4.22 | 4.09 | 4.10 | 4.10 | -2.84% | 3,700 |
| Apr 28, 2026 | 4.13 | 4.22 | 4.13 | 4.22 | 4.22 | -0.47% | 500 |
| Apr 27, 2026 | 4.21 | 4.27 | 4.14 | 4.24 | 4.24 | 0.71% | 2,800 |
| Apr 24, 2026 | 4.12 | 4.25 | 4.12 | 4.21 | 4.21 | 0.96% | 1,800 |
| Apr 23, 2026 | 4.25 | 4.25 | 4.17 | 4.17 | 4.17 | -3.02% | 2,900 |
| Apr 22, 2026 | 4.27 | 4.30 | 4.18 | 4.30 | 4.30 | 1.42% | 3,100 |
| Apr 20, 2026 | 4.24 | 4.25 | 4.20 | 4.24 | 4.24 | -0.24% | 700 |
| Apr 17, 2026 | 4.17 | 4.25 | 4.14 | 4.25 | 4.25 | 1.92% | 800 |
| Apr 16, 2026 | 4.28 | 4.28 | 4.17 | 4.17 | 4.17 | -0.95% | 2,600 |
| Apr 15, 2026 | 4.30 | 4.32 | 4.20 | 4.21 | 4.21 | -2.55% | 3,200 |
| Apr 14, 2026 | 4.38 | 4.44 | 4.18 | 4.32 | 4.32 | -0.69% | 18,700 |
| Apr 13, 2026 | 4.25 | 4.38 | 4.25 | 4.35 | 4.35 | 1.87% | 8,100 |
| Apr 10, 2026 | 4.20 | 4.27 | 4.16 | 4.27 | 4.27 | 0.95% | 1,800 |
| Apr 9, 2026 | 4.25 | 4.30 | 4.16 | 4.23 | 4.23 | 1.93% | 16,100 |
| Apr 8, 2026 | 4.14 | 4.39 | 4.14 | 4.15 | 4.15 | -1.66% | 7,000 |
| Apr 7, 2026 | 4.18 | 4.22 | 4.11 | 4.22 | 4.22 | 0.96% | 5,500 |
| Apr 6, 2026 | 4.12 | 4.19 | 4.05 | 4.18 | 4.18 | 4.50% | 14,500 |
| Apr 2, 2026 | 4.07 | 4.11 | 3.96 | 4.00 | 4.00 | -1.23% | 12,200 |
| Apr 1, 2026 | 4.23 | 4.23 | 4.05 | 4.05 | 4.05 | -0.74% | 8,800 |
| Mar 31, 2026 | 4.18 | 4.27 | 4.06 | 4.08 | 4.08 | -2.39% | 7,500 |