Hercules S.A - Fábrica de Talheres (BVMF:HETA4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock5.50
0.00 (0.00%)
At close: Jul 2, 2025
BVMF:HETA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.03% | 100 |
| Aug 21, 2025 | 4.48 | 4.85 | 4.48 | 4.85 | 4.85 | -6.91% | 300 |
| Aug 19, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -5.27% | 100 |
| Jul 2, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | - | 200 |
| Jun 27, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -0.18% | 200 |
| Jun 26, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 100 |
| May 26, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 100 |
| May 22, 2025 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | -3.33% | 200 |
| May 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 100 |
| May 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 100 |
| May 16, 2025 | 5.79 | 5.79 | 5.67 | 5.70 | 5.70 | -10.80% | 600 |
| May 14, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 26.04% | 100 |
| May 13, 2025 | 5.38 | 5.38 | 4.57 | 5.07 | 5.07 | -5.23% | 700 |
| Apr 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.38% | 100 |
| Apr 22, 2025 | 5.31 | 5.45 | 5.31 | 5.33 | 5.33 | -4.99% | 700 |
| Apr 7, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.75% | 100 |
| Apr 4, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.18% | 100 |
| Mar 26, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.53% | 100 |