Fertilizantes Heringer S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 22,900 |
| 2024-08-14 | 4.290 | 4.360 | 4.270 | 4.270 | 4.270 | 23,600 |
| 2024-08-13 | 4.420 | 4.420 | 4.300 | 4.320 | 4.320 | 2,300 |
| 2024-08-12 | 4.290 | 4.380 | 4.280 | 4.370 | 4.370 | 2,200 |
| 2024-08-09 | 4.330 | 4.430 | 4.280 | 4.280 | 4.280 | 5,400 |
| 2024-08-08 | 4.370 | 4.370 | 4.310 | 4.330 | 4.330 | 5,900 |
| 2024-08-07 | 4.420 | 4.540 | 4.330 | 4.380 | 4.380 | 6,400 |
| 2024-08-06 | 4.380 | 4.620 | 4.260 | 4.280 | 4.280 | 23,100 |
| 2024-08-05 | 4.500 | 4.660 | 4.380 | 4.430 | 4.430 | 38,000 |
| 2024-08-02 | 4.680 | 4.760 | 4.500 | 4.600 | 4.600 | 18,700 |
| 2024-08-01 | 4.370 | 4.680 | 4.150 | 4.550 | 4.550 | 55,400 |
| 2024-07-31 | 4.050 | 4.480 | 4.030 | 4.370 | 4.370 | 34,600 |
| 2024-07-30 | 4.340 | 4.340 | 4.050 | 4.120 | 4.120 | 18,400 |
| 2024-07-29 | 4.080 | 4.480 | 4.030 | 4.330 | 4.330 | 60,100 |
| 2024-07-26 | 4.010 | 4.110 | 4.010 | 4.080 | 4.080 | 3,400 |
| 2024-07-25 | 4.120 | 4.120 | 4.010 | 4.120 | 4.120 | 3,300 |
| 2024-07-24 | 3.970 | 4.110 | 3.870 | 4.110 | 4.110 | 8,600 |
| 2024-07-23 | 4.090 | 4.140 | 3.970 | 3.970 | 3.970 | 7,300 |
| 2024-07-22 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,500 |
| 2024-07-19 | 4.050 | 4.170 | 4.000 | 4.150 | 4.150 | 4,900 |
| 2024-07-18 | 4.050 | 4.120 | 4.010 | 4.050 | 4.050 | 5,100 |
| 2024-07-17 | 4.110 | 4.110 | 4.050 | 4.070 | 4.070 | 5,400 |
| 2024-07-16 | 3.970 | 4.200 | 3.950 | 4.100 | 4.100 | 11,200 |
| 2024-07-15 | 4.060 | 4.060 | 4.000 | 4.040 | 4.040 | 4,000 |
| 2024-07-12 | 4.120 | 4.120 | 3.950 | 4.050 | 4.050 | 8,900 |
| 2024-07-11 | 4.150 | 4.180 | 4.060 | 4.120 | 4.120 | 8,500 |
| 2024-07-10 | 4.070 | 4.200 | 4.000 | 4.140 | 4.140 | 21,400 |
| 2024-07-09 | 4.010 | 4.140 | 4.010 | 4.140 | 4.140 | 12,100 |
| 2024-07-08 | 4.130 | 4.200 | 3.980 | 4.010 | 4.010 | 13,300 |
| 2024-07-05 | 3.960 | 4.120 | 3.930 | 3.930 | 3.930 | 15,300 |
| 2024-07-04 | 3.850 | 4.170 | 3.850 | 4.120 | 4.120 | 18,200 |
| 2024-07-03 | 3.780 | 3.820 | 3.750 | 3.820 | 3.820 | 10,300 |
| 2024-07-02 | 3.890 | 3.890 | 3.800 | 3.800 | 3.800 | 2,400 |
| 2024-07-01 | 3.800 | 3.820 | 3.800 | 3.810 | 3.810 | 1,900 |
| 2024-06-28 | 3.760 | 3.800 | 3.760 | 3.790 | 3.790 | 4,400 |
| 2024-06-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 200 |
| 2024-06-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 500 |
| 2024-06-25 | 3.750 | 3.780 | 3.750 | 3.750 | 3.750 | 600 |
| 2024-06-24 | 3.770 | 3.780 | 3.770 | 3.770 | 3.770 | 600 |
| 2024-06-21 | 3.730 | 3.770 | 3.700 | 3.770 | 3.770 | 1,300 |
| 2024-06-20 | 3.720 | 3.840 | 3.700 | 3.800 | 3.800 | 3,100 |
| 2024-06-19 | 3.750 | 3.810 | 3.720 | 3.720 | 3.720 | 1,400 |
| 2024-06-18 | 3.720 | 3.750 | 3.720 | 3.750 | 3.750 | 1,800 |
| 2024-06-17 | 3.750 | 3.750 | 3.710 | 3.750 | 3.750 | 2,000 |
| 2024-06-14 | 3.780 | 3.840 | 3.750 | 3.750 | 3.750 | 4,400 |
| 2024-06-13 | 3.830 | 3.830 | 3.760 | 3.780 | 3.780 | 6,800 |
| 2024-06-12 | 3.850 | 3.850 | 3.830 | 3.830 | 3.830 | 300 |
| 2024-06-11 | 3.790 | 3.870 | 3.770 | 3.870 | 3.870 | 10,100 |
| 2024-06-10 | 3.800 | 3.810 | 3.780 | 3.810 | 3.810 | 3,700 |
| 2024-06-07 | 3.850 | 3.850 | 3.770 | 3.770 | 3.770 | 3,300 |
| 2024-06-06 | 3.820 | 3.850 | 3.810 | 3.840 | 3.840 | 3,200 |
| 2024-06-05 | 3.860 | 3.920 | 3.760 | 3.820 | 3.820 | 8,300 |
| 2024-06-04 | 4.400 | 4.400 | 3.860 | 3.860 | 3.860 | 66,500 |
| 2024-06-03 | 4.460 | 4.460 | 4.400 | 4.400 | 4.400 | 600 |
| 2024-05-31 | 4.510 | 4.510 | 4.370 | 4.400 | 4.400 | 5,500 |
| 2024-05-29 | 4.560 | 4.590 | 4.560 | 4.560 | 4.560 | 7,600 |
| 2024-05-28 | 4.630 | 4.630 | 4.560 | 4.560 | 4.560 | 5,200 |
| 2024-05-27 | 4.630 | 4.660 | 4.620 | 4.660 | 4.660 | 2,300 |
| 2024-05-24 | 4.710 | 4.810 | 4.620 | 4.620 | 4.620 | 6,100 |
| 2024-05-23 | 4.710 | 4.850 | 4.700 | 4.700 | 4.700 | 2,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.