Hercules S.A - Fábrica de Talheres (BVMF:HETA4)
Brazil · Delayed Price · Currency is BRL 6.01
-0.34 (-5.35%)
Oct 8, 2026, 9:31 PM GMT-3
BVMF:HETA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Oct 5, 2026 | 6.35 | 6.35 | 6.01 | 6.01 | 6.01 | -5.35% | 800 |
| Sep 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 100 |
| Sep 16, 2026 | 5.59 | 6.35 | 5.59 | 6.35 | 6.35 | 24.51% | 1,600 |
| Sep 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 6.25% | 100 |
| Jul 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 600 |
| Jul 15, 2026 | 5.48 | 5.48 | 4.80 | 4.80 | 4.80 | -0.21% | 200 |
| Jul 9, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -12.39% | 100 |
| Jul 3, 2026 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 3.58% | 200 |
| Jun 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 7.94% | 500 |
| 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 |