Hercules S.A - Fábrica de Talheres (BVMF:HETA4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock4.910
0.00 (0.00%)
May 27, 2026, 3:53 PM GMT-3
BVMF:HETA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 100 |
| May 19, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -3.73% | 300 |
| May 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 100 |
| May 13, 2026 | 4.81 | 5.10 | 4.81 | 5.10 | 5.10 | 6.25% | 200 |
| May 12, 2026 | 5.14 | 5.14 | 4.80 | 4.80 | 4.80 | -6.80% | 400 |
| May 11, 2026 | 4.84 | 5.15 | 4.84 | 5.15 | 5.15 | -10.90% | 400 |
| May 5, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 200 |
| Apr 24, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 7.04% | 100 |
| Apr 16, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | -6.90% | 200 |
| Apr 13, 2026 | 5.67 | 5.80 | 5.49 | 5.80 | 5.80 | 16.00% | 1,000 |
| Apr 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 200 |
| Mar 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Feb 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 200 |
| Jan 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 200 |
| Jan 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 100 |
| Jan 22, 2026 | 4.51 | 5.00 | 4.51 | 5.00 | 5.00 | -5.66% | 1,200 |
| Jan 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | 100 |
| Dec 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Dec 8, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | - | 200 |
| Dec 5, 2025 | 5.07 | 5.07 | 4.20 | 5.00 | 5.00 | -0.40% | 2,600 |
| Dec 3, 2025 | 5.07 | 5.07 | 5.02 | 5.02 | 5.02 | -0.99% | 2,000 |