Fertilizantes Heringer S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.120	4.250	4.120	4.210	4.210	1,800
2026-04-23	4.250	4.250	4.170	4.170	4.170	3,500
2026-04-22	4.270	4.300	4.180	4.300	4.300	3,100
2026-04-20	4.240	4.250	4.200	4.240	4.240	700
2026-04-17	4.170	4.250	4.140	4.250	4.250	800
2026-04-16	4.280	4.280	4.170	4.170	4.170	2,700
2026-04-15	4.300	4.320	4.200	4.210	4.210	3,200
2026-04-14	4.380	4.440	4.180	4.320	4.320	18,700
2026-04-13	4.250	4.380	4.250	4.350	4.350	8,100
2026-04-10	4.200	4.270	4.160	4.270	4.270	1,800
2026-04-09	4.250	4.300	4.160	4.230	4.230	16,100
2026-04-08	4.140	4.390	4.140	4.150	4.150	7,000
2026-04-07	4.180	4.220	4.110	4.220	4.220	5,600
2026-04-06	4.120	4.190	4.050	4.180	4.180	14,500
2026-04-02	4.070	4.110	3.960	4.000	4.000	12,200
2026-04-01	4.230	4.230	4.050	4.050	4.050	11,900
2026-03-31	4.180	4.270	4.060	4.080	4.080	7,500
2026-03-30	4.190	4.190	4.010	4.180	4.180	6,700
2026-03-27	4.260	4.340	4.010	4.010	4.010	9,100
2026-03-26	4.370	4.370	4.200	4.210	4.210	5,800
2026-03-25	4.370	4.390	4.290	4.320	4.320	6,900
2026-03-24	4.250	4.320	4.100	4.290	4.290	8,800
2026-03-23	4.000	4.270	4.000	4.250	4.250	9,200
2026-03-20	4.050	4.140	4.000	4.000	4.000	1,500
2026-03-19	3.950	4.120	3.950	4.000	4.000	5,300
2026-03-18	4.110	4.190	4.050	4.070	4.070	2,700
2026-03-17	4.300	4.310	4.140	4.140	4.140	8,000
2026-03-16	4.230	4.340	4.220	4.220	4.220	4,000
2026-03-13	4.330	4.340	4.190	4.230	4.230	2,700
2026-03-12	4.200	4.400	4.060	4.260	4.260	15,100
2026-03-11	4.160	4.290	4.130	4.200	4.200	15,900
2026-03-10	4.200	4.210	4.070	4.160	4.160	7,500
2026-03-09	3.950	4.110	3.940	4.080	4.080	11,600
2026-03-06	4.090	4.170	3.950	3.950	3.950	35,900
2026-03-05	4.130	4.230	4.120	4.190	4.190	4,300
2026-03-04	4.260	4.260	4.080	4.250	4.250	28,800
2026-03-03	4.300	4.300	4.150	4.240	4.240	18,700
2026-03-02	4.250	4.250	4.000	4.180	4.180	22,000
2026-02-27	4.050	4.120	3.830	4.000	4.000	59,300
2026-02-26	4.120	4.150	4.000	4.120	4.120	22,800
2026-02-25	4.230	4.230	4.110	4.110	4.110	3,600
2026-02-24	4.200	4.200	4.120	4.190	4.190	2,000
2026-02-23	4.130	4.210	4.120	4.190	4.190	2,100
2026-02-20	4.200	4.200	4.130	4.190	4.190	1,000
2026-02-19	4.110	4.220	4.110	4.110	4.110	3,700
2026-02-18	4.200	4.230	4.150	4.150	4.150	8,000
2026-02-13	4.170	4.250	4.150	4.200	4.200	2,000
2026-02-12	4.260	4.260	4.110	4.180	4.180	7,200
2026-02-11	4.460	4.460	4.080	4.160	4.160	32,800
2026-02-10	4.400	4.400	4.290	4.400	4.400	22,000
2026-02-09	4.500	4.670	4.450	4.500	4.500	7,100
2026-02-06	4.430	4.510	4.320	4.500	4.500	5,500
2026-02-05	4.630	4.650	4.490	4.490	4.490	4,300
2026-02-04	4.650	4.650	4.470	4.620	4.620	6,500
2026-02-03	4.690	4.720	4.600	4.720	4.720	3,900
2026-02-02	4.750	4.750	4.440	4.700	4.700	8,900
2026-01-30	4.530	4.680	4.510	4.580	4.580	10,400
2026-01-29	4.660	4.660	4.410	4.410	4.410	5,100
2026-01-28	4.400	4.990	4.390	4.550	4.550	29,100
2026-01-27	4.420	4.500	4.310	4.470	4.470	7,200

← NewerPage 3 of 21 · 1,241 trading daysOlder →

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.