Fertilizantes Heringer S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	4.520	4.530	4.420	4.420	4.420	1,900
2026-01-23	4.510	4.550	4.380	4.410	4.410	8,500
2026-01-22	4.370	4.500	4.320	4.490	4.490	28,900
2026-01-21	4.210	4.380	4.180	4.370	4.370	32,700
2026-01-20	4.210	4.300	4.210	4.220	4.220	4,200
2026-01-19	4.200	4.300	4.190	4.300	4.300	9,100
2026-01-16	4.170	4.260	4.110	4.190	4.190	10,800
2026-01-15	4.270	4.270	4.210	4.210	4.210	200
2026-01-14	4.200	4.250	4.150	4.200	4.200	15,300
2026-01-13	4.290	4.350	4.200	4.200	4.200	36,400
2026-01-12	4.060	4.300	4.060	4.110	4.110	11,400
2026-01-09	4.190	4.190	4.010	4.040	4.040	29,200
2026-01-08	3.910	4.350	3.910	4.190	4.190	28,600
2026-01-07	4.290	4.290	3.750	3.810	3.810	61,500
2026-01-06	4.250	4.290	4.110	4.290	4.290	39,800
2026-01-05	4.490	4.490	4.200	4.320	4.320	9,300
2026-01-02	4.430	4.450	4.230	4.350	4.350	7,700
2025-12-30	4.290	4.580	4.240	4.240	4.240	12,300
2025-12-29	4.250	4.250	4.200	4.200	4.200	2,200
2025-12-26	4.220	4.330	4.220	4.330	4.330	800
2025-12-23	4.350	4.350	4.220	4.340	4.340	8,900
2025-12-22	4.480	4.480	4.350	4.350	4.350	1,200
2025-12-19	4.400	4.430	4.350	4.430	4.430	1,100
2025-12-18	4.210	4.370	4.210	4.280	4.280	800
2025-12-17	4.340	4.380	4.250	4.300	4.300	2,000
2025-12-16	4.540	4.550	4.100	4.340	4.340	27,600
2025-12-15	4.650	4.840	4.280	4.420	4.420	20,900
2025-12-12	4.700	4.780	4.650	4.650	4.650	4,700
2025-12-11	4.750	4.760	4.510	4.690	4.690	11,300
2025-12-10	4.860	4.950	4.750	4.750	4.750	4,200
2025-12-09	4.950	5.030	4.700	4.840	4.840	15,200
2025-12-08	4.900	5.020	4.650	4.950	4.950	19,900
2025-12-05	4.740	5.400	4.740	4.990	4.990	89,700
2025-12-04	4.650	4.880	4.600	4.740	4.740	30,300
2025-12-03	4.630	4.690	4.460	4.630	4.630	21,200
2025-12-02	4.260	4.600	4.260	4.570	4.570	10,900
2025-12-01	4.220	4.240	4.220	4.240	4.240	1,500
2025-11-28	4.290	4.400	4.190	4.400	4.400	2,300
2025-11-27	4.400	4.440	4.220	4.220	4.220	5,600
2025-11-26	4.210	4.400	4.210	4.400	4.400	3,900
2025-11-25	4.360	4.440	4.210	4.230	4.230	5,200
2025-11-24	4.400	4.440	4.230	4.330	4.330	4,100
2025-11-21	4.350	4.430	4.160	4.350	4.350	4,900
2025-11-19	4.430	4.430	4.200	4.240	4.240	2,600
2025-11-18	4.200	4.420	4.200	4.420	4.420	5,100
2025-11-17	4.180	4.420	4.180	4.290	4.290	3,600
2025-11-14	4.550	4.550	4.110	4.170	4.170	11,600
2025-11-13	4.490	4.650	4.380	4.520	4.520	5,400
2025-11-12	4.510	4.540	4.420	4.440	4.440	23,600
2025-11-11	4.360	4.580	4.360	4.390	4.390	22,800
2025-11-10	4.330	4.540	4.330	4.480	4.480	2,000
2025-11-07	4.670	4.670	4.400	4.470	4.470	8,300
2025-11-06	4.830	4.830	4.650	4.710	4.710	1,500
2025-11-05	4.680	4.900	4.670	4.750	4.750	9,400
2025-11-04	4.790	4.800	4.680	4.680	4.680	8,600
2025-11-03	4.560	4.800	4.540	4.740	4.740	9,700
2025-10-31	4.730	4.730	4.550	4.710	4.710	4,000
2025-10-30	4.650	4.810	4.650	4.650	4.650	10,300
2025-10-29	4.750	4.750	4.650	4.650	4.650	7,400
2025-10-28	4.640	5.030	4.640	4.840	4.840	29,500

← NewerPage 4 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.