Fertilizantes Heringer S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.570 | 3.730 | 3.570 | 3.730 | 3.730 | 300 |
| 2026-07-20 | 3.670 | 3.690 | 3.540 | 3.650 | 3.650 | 8,400 |
| 2026-07-17 | 3.680 | 3.790 | 3.670 | 3.790 | 3.790 | 1,400 |
| 2026-07-16 | 3.700 | 3.800 | 3.690 | 3.790 | 3.790 | 2,500 |
| 2026-07-15 | 3.800 | 3.840 | 3.800 | 3.810 | 3.810 | 400 |
| 2026-07-14 | 3.840 | 3.870 | 3.700 | 3.800 | 3.800 | 1,500 |
| 2026-07-13 | 3.820 | 3.860 | 3.800 | 3.800 | 3.800 | 700 |
| 2026-07-10 | 3.880 | 3.880 | 3.870 | 3.870 | 3.870 | 400 |
| 2026-07-09 | 3.880 | 3.890 | 3.880 | 3.890 | 3.890 | 600 |
| 2026-07-08 | 3.710 | 3.800 | 3.690 | 3.800 | 3.800 | 2,100 |
| 2026-07-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 600 |
| 2026-07-06 | 3.800 | 3.890 | 3.770 | 3.770 | 3.770 | 9,500 |
| 2026-07-03 | 3.890 | 3.890 | 3.850 | 3.850 | 3.850 | 300 |
| 2026-07-02 | 3.870 | 3.890 | 3.820 | 3.820 | 3.820 | 3,700 |
| 2026-07-01 | 3.990 | 4.000 | 3.990 | 3.990 | 3.990 | 300 |
| 2026-06-30 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 2,700 |
| 2026-06-29 | 3.980 | 3.980 | 3.870 | 3.870 | 3.870 | 600 |
| 2026-06-26 | 3.830 | 3.950 | 3.830 | 3.950 | 3.950 | 1,100 |
| 2026-06-25 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 100 |
| 2026-06-24 | 3.830 | 3.960 | 3.830 | 3.860 | 3.860 | 800 |
| 2026-06-23 | 3.990 | 3.990 | 3.800 | 3.990 | 3.990 | 1,100 |
| 2026-06-22 | 3.900 | 3.970 | 3.870 | 3.940 | 3.940 | 1,000 |
| 2026-06-19 | 3.830 | 3.880 | 3.830 | 3.880 | 3.880 | 500 |
| 2026-06-18 | 3.830 | 3.830 | 3.780 | 3.810 | 3.810 | 600 |
| 2026-06-17 | 3.810 | 3.840 | 3.730 | 3.750 | 3.750 | 4,000 |
| 2026-06-16 | 3.930 | 3.930 | 3.800 | 3.890 | 3.890 | 2,500 |
| 2026-06-15 | 3.900 | 4.010 | 3.820 | 3.820 | 3.820 | 2,400 |
| 2026-06-12 | 3.810 | 3.920 | 3.810 | 3.900 | 3.900 | 400 |
| 2026-06-11 | 3.960 | 3.960 | 3.820 | 3.820 | 3.820 | 1,000 |
| 2026-06-10 | 3.950 | 3.950 | 3.820 | 3.820 | 3.820 | 2,400 |
| 2026-06-09 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 200 |
| 2026-06-08 | 3.960 | 4.010 | 3.940 | 3.950 | 3.950 | 4,200 |
| 2026-06-05 | 3.960 | 4.050 | 3.950 | 3.950 | 3.950 | 2,400 |
| 2026-06-03 | 4.030 | 4.060 | 3.950 | 3.960 | 3.960 | 2,700 |
| 2026-06-02 | 4.000 | 4.050 | 3.960 | 3.960 | 3.960 | 3,400 |
| 2026-06-01 | 4.060 | 4.070 | 3.960 | 3.960 | 3.960 | 1,300 |
| 2026-05-29 | 3.960 | 4.050 | 3.960 | 4.050 | 4.050 | 200 |
| 2026-05-28 | 4.080 | 4.080 | 3.980 | 4.050 | 4.050 | 1,200 |
| 2026-05-27 | 4.050 | 4.050 | 3.950 | 4.030 | 4.030 | 1,400 |
| 2026-05-26 | 4.100 | 4.100 | 3.970 | 4.050 | 4.050 | 1,200 |
| 2026-05-25 | 4.010 | 4.110 | 3.990 | 3.990 | 3.990 | 3,100 |
| 2026-05-22 | 3.980 | 4.100 | 3.970 | 4.000 | 4.000 | 2,800 |
| 2026-05-21 | 4.050 | 4.090 | 4.020 | 4.090 | 4.090 | 6,900 |
| 2026-05-20 | 4.010 | 4.130 | 4.010 | 4.130 | 4.130 | 300 |
| 2026-05-19 | 4.130 | 4.130 | 4.040 | 4.100 | 4.100 | 800 |
| 2026-05-18 | 4.020 | 4.130 | 4.020 | 4.130 | 4.130 | 2,700 |
| 2026-05-15 | 4.000 | 4.110 | 4.000 | 4.110 | 4.110 | 600 |
| 2026-05-14 | 4.040 | 4.090 | 4.010 | 4.090 | 4.090 | 900 |
| 2026-05-13 | 4.140 | 4.140 | 4.030 | 4.040 | 4.040 | 2,600 |
| 2026-05-12 | 4.050 | 4.150 | 4.050 | 4.070 | 4.070 | 1,400 |
| 2026-05-11 | 4.050 | 4.170 | 4.050 | 4.070 | 4.070 | 4,000 |
| 2026-05-08 | 4.170 | 4.170 | 4.110 | 4.170 | 4.170 | 300 |
| 2026-05-07 | 4.090 | 4.150 | 4.080 | 4.150 | 4.150 | 1,500 |
| 2026-05-06 | 4.070 | 4.110 | 4.070 | 4.100 | 4.100 | 2,300 |
| 2026-05-05 | 4.070 | 4.100 | 4.070 | 4.100 | 4.100 | 200 |
| 2026-05-04 | 4.090 | 4.170 | 4.090 | 4.170 | 4.170 | 1,000 |
| 2026-04-30 | 4.170 | 4.180 | 4.050 | 4.090 | 4.090 | 7,800 |
| 2026-04-29 | 4.220 | 4.220 | 4.090 | 4.100 | 4.100 | 3,700 |
| 2026-04-28 | 4.130 | 4.220 | 4.130 | 4.220 | 4.220 | 500 |
| 2026-04-27 | 4.210 | 4.270 | 4.140 | 4.240 | 4.240 | 2,800 |
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.