Fertilizantes Heringer S.A. (BVMF:FHER3)
Brazil · Delayed Price · Currency is BRL 2.860
-0.030 (-1.04%)
Last updated: Sep 24, 2026, 2:45 PM GMT-3
Fertilizantes Heringer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 3.49 | 3.49 | 3.20 | 3.29 | 3.29 | -4.08% | 6,300 |
| Aug 21, 2026 | 3.23 | 3.44 | 3.23 | 3.43 | 3.43 | 0.88% | 1,400 |
| Aug 20, 2026 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 4.94% | 5,600 |
| Aug 19, 2026 | 3.50 | 3.50 | 3.24 | 3.24 | 3.24 | - | 2,500 |
| Aug 18, 2026 | 3.33 | 3.86 | 3.24 | 3.24 | 3.24 | -0.92% | 16,200 |
| Aug 17, 2026 | 3.20 | 3.28 | 3.20 | 3.27 | 3.27 | -0.91% | 1,200 |
| Aug 14, 2026 | 3.15 | 3.37 | 3.15 | 3.30 | 3.30 | 2.48% | 3,500 |
| Aug 13, 2026 | 3.37 | 3.48 | 3.22 | 3.22 | 3.22 | -0.31% | 2,800 |
| Aug 12, 2026 | 3.40 | 3.40 | 3.23 | 3.23 | 3.23 | -2.12% | 1,600 |
| Aug 11, 2026 | 3.27 | 3.50 | 3.27 | 3.30 | 3.30 | 0.92% | 4,100 |
| Aug 7, 2026 | 3.26 | 3.30 | 3.17 | 3.27 | 3.27 | -1.80% | 3,600 |
| Aug 6, 2026 | 3.40 | 3.49 | 3.32 | 3.33 | 3.33 | -1.77% | 5,600 |
| Aug 5, 2026 | 3.24 | 3.40 | 3.24 | 3.39 | 3.39 | 2.73% | 2,000 |
| Aug 4, 2026 | 3.31 | 3.32 | 3.30 | 3.30 | 3.30 | 0.61% | 3,100 |
| Aug 3, 2026 | 3.45 | 3.45 | 3.28 | 3.28 | 3.28 | -4.93% | 7,900 |
| Jul 31, 2026 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -1.43% | 400 |
| Jul 30, 2026 | 3.50 | 3.55 | 3.43 | 3.50 | 3.50 | -1.41% | 12,400 |
| Jul 29, 2026 | 3.56 | 3.56 | 3.50 | 3.55 | 3.55 | - | 2,700 |
| Jul 27, 2026 | 3.52 | 3.73 | 3.52 | 3.55 | 3.55 | -1.39% | 2,300 |
| Jul 24, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 2,200 |
| Jul 23, 2026 | 3.72 | 3.79 | 3.70 | 3.70 | 3.70 | -1.60% | 2,900 |
| Jul 22, 2026 | 3.73 | 3.76 | 3.70 | 3.76 | 3.76 | 0.80% | 1,700 |
| Jul 21, 2026 | 3.57 | 3.73 | 3.57 | 3.73 | 3.73 | 2.19% | 300 |
| Jul 20, 2026 | 3.67 | 3.69 | 3.54 | 3.65 | 3.65 | -3.69% | 8,400 |
| Jul 17, 2026 | 3.68 | 3.79 | 3.67 | 3.79 | 3.79 | - | 1,400 |
| 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 |