Fertilizantes Heringer S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4.150 | 4.250 | 4.050 | 4.080 | 4.080 | 15,700 |
| 2025-08-01 | 4.130 | 4.130 | 4.060 | 4.080 | 4.080 | 3,100 |
| 2025-07-31 | 4.100 | 4.120 | 4.040 | 4.120 | 4.120 | 1,600 |
| 2025-07-30 | 4.070 | 4.170 | 4.060 | 4.100 | 4.100 | 3,400 |
| 2025-07-29 | 4.080 | 4.100 | 4.070 | 4.100 | 4.100 | 2,000 |
| 2025-07-28 | 4.080 | 4.090 | 4.080 | 4.080 | 4.080 | 2,500 |
| 2025-07-25 | 4.100 | 4.140 | 4.060 | 4.060 | 4.060 | 10,800 |
| 2025-07-24 | 4.150 | 4.170 | 4.030 | 4.030 | 4.030 | 19,000 |
| 2025-07-23 | 4.220 | 4.220 | 4.050 | 4.050 | 4.050 | 13,300 |
| 2025-07-22 | 4.220 | 4.220 | 4.100 | 4.110 | 4.110 | 5,800 |
| 2025-07-21 | 4.050 | 4.250 | 4.040 | 4.110 | 4.110 | 19,700 |
| 2025-07-18 | 4.270 | 4.330 | 4.030 | 4.060 | 4.060 | 29,400 |
| 2025-07-17 | 4.220 | 4.340 | 4.180 | 4.200 | 4.200 | 14,600 |
| 2025-07-16 | 4.430 | 4.510 | 4.150 | 4.320 | 4.320 | 16,700 |
| 2025-07-15 | 4.430 | 4.560 | 4.190 | 4.270 | 4.270 | 22,400 |
| 2025-07-14 | 4.180 | 4.490 | 4.180 | 4.430 | 4.430 | 35,800 |
| 2025-07-11 | 4.430 | 4.430 | 4.060 | 4.170 | 4.170 | 26,000 |
| 2025-07-10 | 4.300 | 4.600 | 4.140 | 4.480 | 4.480 | 75,500 |
| 2025-07-09 | 3.920 | 4.550 | 3.920 | 4.310 | 4.310 | 124,000 |
| 2025-07-08 | 3.980 | 3.980 | 3.930 | 3.940 | 3.940 | 12,300 |
| 2025-07-07 | 3.910 | 3.950 | 3.900 | 3.900 | 3.900 | 2,600 |
| 2025-07-04 | 3.830 | 3.950 | 3.770 | 3.950 | 3.950 | 8,800 |
| 2025-07-03 | 3.860 | 3.960 | 3.720 | 3.750 | 3.750 | 32,800 |
| 2025-07-02 | 3.920 | 4.000 | 3.850 | 3.860 | 3.860 | 11,900 |
| 2025-07-01 | 3.780 | 3.950 | 3.780 | 3.890 | 3.890 | 8,000 |
| 2025-06-30 | 3.830 | 3.950 | 3.790 | 3.830 | 3.830 | 11,600 |
| 2025-06-27 | 3.780 | 3.840 | 3.720 | 3.830 | 3.830 | 18,800 |
| 2025-06-26 | 3.980 | 4.040 | 3.710 | 3.710 | 3.710 | 41,200 |
| 2025-06-25 | 3.970 | 3.980 | 3.850 | 3.960 | 3.960 | 7,200 |
| 2025-06-24 | 3.920 | 4.040 | 3.920 | 3.940 | 3.940 | 7,400 |
| 2025-06-23 | 4.060 | 4.110 | 3.900 | 3.920 | 3.920 | 69,300 |
| 2025-06-20 | 3.960 | 4.110 | 3.950 | 4.110 | 4.110 | 27,300 |
| 2025-06-18 | 4.000 | 4.150 | 3.880 | 3.930 | 3.930 | 15,400 |
| 2025-06-17 | 4.000 | 4.000 | 3.880 | 3.970 | 3.970 | 21,100 |
| 2025-06-16 | 3.920 | 4.030 | 3.920 | 3.990 | 3.990 | 20,400 |
| 2025-06-13 | 4.240 | 4.240 | 3.900 | 3.930 | 3.930 | 50,900 |
| 2025-06-12 | 4.190 | 4.280 | 4.110 | 4.150 | 4.150 | 8,700 |
| 2025-06-11 | 4.290 | 4.390 | 4.160 | 4.160 | 4.160 | 25,500 |
| 2025-06-10 | 4.420 | 4.700 | 4.250 | 4.250 | 4.250 | 94,600 |
| 2025-06-09 | 4.490 | 4.690 | 4.300 | 4.380 | 4.380 | 14,300 |
| 2025-06-06 | 4.550 | 4.650 | 4.360 | 4.540 | 4.540 | 40,300 |
| 2025-06-05 | 4.810 | 4.900 | 4.500 | 4.560 | 4.560 | 41,800 |
| 2025-06-04 | 5.540 | 5.540 | 4.750 | 4.800 | 4.800 | 205,300 |
| 2025-06-03 | 5.500 | 5.580 | 5.260 | 5.400 | 5.400 | 30,900 |
| 2025-06-02 | 5.090 | 5.670 | 5.020 | 5.380 | 5.380 | 73,900 |
| 2025-05-30 | 5.330 | 5.400 | 4.940 | 5.180 | 5.180 | 50,100 |
| 2025-05-29 | 5.500 | 5.970 | 5.190 | 5.190 | 5.190 | 88,200 |
| 2025-05-28 | 5.900 | 6.770 | 5.330 | 5.500 | 5.500 | 301,400 |
| 2025-05-27 | 4.150 | 5.750 | 4.000 | 5.400 | 5.400 | 384,600 |
| 2025-05-26 | 4.030 | 4.180 | 4.030 | 4.090 | 4.090 | 31,700 |
| 2025-05-23 | 3.850 | 4.050 | 3.850 | 4.030 | 4.030 | 26,000 |
| 2025-05-22 | 3.760 | 3.930 | 3.760 | 3.780 | 3.780 | 9,300 |
| 2025-05-21 | 3.810 | 3.900 | 3.790 | 3.790 | 3.790 | 6,900 |
| 2025-05-20 | 3.790 | 3.890 | 3.760 | 3.870 | 3.870 | 8,900 |
| 2025-05-19 | 3.910 | 3.910 | 3.760 | 3.890 | 3.890 | 7,300 |
| 2025-05-16 | 3.910 | 3.930 | 3.830 | 3.830 | 3.830 | 25,800 |
| 2025-05-15 | 3.890 | 3.950 | 3.890 | 3.910 | 3.910 | 8,800 |
| 2025-05-14 | 4.050 | 4.080 | 3.880 | 3.880 | 3.880 | 27,400 |
| 2025-05-13 | 4.000 | 4.150 | 3.930 | 4.020 | 4.020 | 41,600 |
| 2025-05-12 | 3.890 | 4.250 | 3.740 | 3.910 | 3.910 | 112,200 |
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.