Fertilizantes Heringer S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.250 | 4.700 | 4.250 | 4.650 | 4.650 | 50,700 |
| 2025-10-24 | 4.330 | 4.500 | 4.330 | 4.370 | 4.370 | 13,800 |
| 2025-10-23 | 4.230 | 4.430 | 4.190 | 4.330 | 4.330 | 12,400 |
| 2025-10-22 | 4.130 | 4.300 | 4.130 | 4.210 | 4.210 | 4,800 |
| 2025-10-21 | 4.110 | 4.500 | 4.110 | 4.230 | 4.230 | 19,500 |
| 2025-10-20 | 4.110 | 4.240 | 4.110 | 4.240 | 4.240 | 2,900 |
| 2025-10-17 | 4.040 | 4.170 | 4.040 | 4.170 | 4.170 | 2,000 |
| 2025-10-16 | 4.100 | 4.180 | 4.100 | 4.100 | 4.100 | 1,700 |
| 2025-10-15 | 4.200 | 4.220 | 4.110 | 4.110 | 4.110 | 2,000 |
| 2025-10-14 | 4.030 | 4.120 | 4.030 | 4.090 | 4.090 | 2,900 |
| 2025-10-13 | 4.050 | 4.200 | 4.050 | 4.100 | 4.100 | 4,300 |
| 2025-10-10 | 4.100 | 4.170 | 4.020 | 4.170 | 4.170 | 11,900 |
| 2025-10-09 | 4.020 | 4.090 | 4.010 | 4.090 | 4.090 | 2,700 |
| 2025-10-08 | 4.090 | 4.130 | 4.000 | 4.010 | 4.010 | 13,000 |
| 2025-10-07 | 4.140 | 4.190 | 4.090 | 4.090 | 4.090 | 8,000 |
| 2025-10-06 | 4.240 | 4.280 | 4.130 | 4.130 | 4.130 | 3,700 |
| 2025-10-03 | 4.460 | 4.480 | 4.200 | 4.210 | 4.210 | 12,900 |
| 2025-10-02 | 4.390 | 4.580 | 4.350 | 4.440 | 4.440 | 31,200 |
| 2025-10-01 | 4.040 | 4.420 | 4.040 | 4.380 | 4.380 | 34,100 |
| 2025-09-30 | 4.100 | 4.150 | 4.090 | 4.150 | 4.150 | 3,600 |
| 2025-09-29 | 4.160 | 4.160 | 4.100 | 4.100 | 4.100 | 200 |
| 2025-09-26 | 4.010 | 4.140 | 3.910 | 4.100 | 4.100 | 14,400 |
| 2025-09-25 | 4.080 | 4.140 | 4.070 | 4.070 | 4.070 | 5,500 |
| 2025-09-24 | 4.090 | 4.150 | 4.060 | 4.090 | 4.090 | 5,700 |
| 2025-09-23 | 4.020 | 4.140 | 4.020 | 4.100 | 4.100 | 8,500 |
| 2025-09-22 | 4.090 | 4.180 | 4.010 | 4.010 | 4.010 | 3,000 |
| 2025-09-19 | 4.090 | 4.100 | 4.000 | 4.100 | 4.100 | 6,300 |
| 2025-09-18 | 4.100 | 4.100 | 4.020 | 4.020 | 4.020 | 1,000 |
| 2025-09-17 | 3.950 | 4.100 | 3.950 | 4.100 | 4.100 | 10,200 |
| 2025-09-16 | 3.920 | 4.050 | 3.910 | 3.950 | 3.950 | 4,500 |
| 2025-09-15 | 3.930 | 4.030 | 3.910 | 3.970 | 3.970 | 2,000 |
| 2025-09-12 | 3.980 | 3.980 | 3.970 | 3.970 | 3.970 | 1,100 |
| 2025-09-11 | 4.150 | 4.150 | 3.930 | 3.970 | 3.970 | 1,400 |
| 2025-09-10 | 3.980 | 4.030 | 3.980 | 4.030 | 4.030 | 2,100 |
| 2025-09-09 | 3.980 | 4.070 | 3.960 | 3.960 | 3.960 | 5,300 |
| 2025-09-08 | 4.100 | 4.100 | 3.940 | 3.990 | 3.990 | 3,700 |
| 2025-09-05 | 3.940 | 4.170 | 3.940 | 4.100 | 4.100 | 36,500 |
| 2025-09-04 | 3.900 | 4.020 | 3.900 | 4.000 | 4.000 | 3,900 |
| 2025-09-03 | 4.030 | 4.030 | 3.860 | 3.900 | 3.900 | 3,200 |
| 2025-09-02 | 4.040 | 4.100 | 3.900 | 4.060 | 4.060 | 5,900 |
| 2025-09-01 | 4.150 | 4.150 | 4.050 | 4.090 | 4.090 | 2,500 |
| 2025-08-29 | 4.080 | 4.210 | 4.030 | 4.050 | 4.050 | 17,500 |
| 2025-08-28 | 3.970 | 4.070 | 3.910 | 4.000 | 4.000 | 14,600 |
| 2025-08-27 | 3.870 | 4.030 | 3.860 | 3.950 | 3.950 | 6,200 |
| 2025-08-26 | 3.920 | 3.930 | 3.900 | 3.930 | 3.930 | 600 |
| 2025-08-25 | 3.900 | 4.000 | 3.700 | 3.810 | 3.810 | 28,200 |
| 2025-08-22 | 3.870 | 3.950 | 3.860 | 3.920 | 3.920 | 4,300 |
| 2025-08-21 | 3.970 | 3.970 | 3.870 | 3.870 | 3.870 | 2,800 |
| 2025-08-20 | 3.930 | 3.940 | 3.900 | 3.910 | 3.910 | 4,600 |
| 2025-08-19 | 4.060 | 4.060 | 3.900 | 3.900 | 3.900 | 19,400 |
| 2025-08-18 | 4.080 | 4.100 | 3.990 | 4.100 | 4.100 | 4,100 |
| 2025-08-15 | 3.980 | 4.060 | 3.980 | 4.060 | 4.060 | 2,500 |
| 2025-08-14 | 4.180 | 4.180 | 3.950 | 4.100 | 4.100 | 22,400 |
| 2025-08-13 | 4.140 | 4.180 | 4.040 | 4.180 | 4.180 | 6,000 |
| 2025-08-12 | 4.190 | 4.300 | 4.040 | 4.090 | 4.090 | 10,100 |
| 2025-08-11 | 4.100 | 4.200 | 4.070 | 4.130 | 4.130 | 5,700 |
| 2025-08-08 | 4.150 | 4.240 | 4.150 | 4.150 | 4.150 | 4,100 |
| 2025-08-07 | 4.080 | 4.350 | 4.060 | 4.150 | 4.150 | 17,400 |
| 2025-08-06 | 4.040 | 4.080 | 4.020 | 4.030 | 4.030 | 4,300 |
| 2025-08-05 | 4.070 | 4.110 | 4.020 | 4.070 | 4.070 | 6,000 |
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.