Fertilizantes Heringer S.A. (BVMF:FHER3)
Brazil · Delayed Price · Currency is BRL 3.030
-0.020 (-0.66%)
At close: Sep 2, 2026
Fertilizantes Heringer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.17 | 3.17 | 3.00 | 3.04 | - | -0.33% | 4,100 |
| 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 |
| 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 |