Fertilizantes Heringer S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.740 | 3.850 | 3.680 | 3.820 | 3.820 | 34,100 |
| 2025-05-08 | 3.670 | 3.800 | 3.670 | 3.780 | 3.780 | 14,400 |
| 2025-05-07 | 3.670 | 3.700 | 3.650 | 3.650 | 3.650 | 11,700 |
| 2025-05-06 | 3.660 | 3.700 | 3.610 | 3.670 | 3.670 | 5,900 |
| 2025-05-05 | 3.680 | 3.700 | 3.610 | 3.610 | 3.610 | 6,400 |
| 2025-05-02 | 3.610 | 3.650 | 3.600 | 3.650 | 3.650 | 3,300 |
| 2025-04-30 | 3.620 | 3.680 | 3.600 | 3.650 | 3.650 | 10,900 |
| 2025-04-29 | 3.620 | 3.660 | 3.600 | 3.610 | 3.610 | 9,400 |
| 2025-04-28 | 3.600 | 3.700 | 3.570 | 3.670 | 3.670 | 21,900 |
| 2025-04-25 | 3.660 | 3.740 | 3.640 | 3.650 | 3.650 | 4,300 |
| 2025-04-24 | 3.700 | 3.830 | 3.530 | 3.630 | 3.630 | 69,000 |
| 2025-04-23 | 3.620 | 3.910 | 3.620 | 3.690 | 3.690 | 17,600 |
| 2025-04-22 | 3.710 | 3.860 | 3.640 | 3.650 | 3.650 | 16,600 |
| 2025-04-17 | 3.650 | 3.870 | 3.630 | 3.710 | 3.710 | 13,000 |
| 2025-04-16 | 3.680 | 3.780 | 3.610 | 3.720 | 3.720 | 18,900 |
| 2025-04-15 | 3.730 | 3.900 | 3.630 | 3.630 | 3.630 | 21,100 |
| 2025-04-14 | 3.780 | 3.930 | 3.760 | 3.780 | 3.780 | 13,700 |
| 2025-04-11 | 3.590 | 3.960 | 3.570 | 3.780 | 3.780 | 58,400 |
| 2025-04-10 | 3.660 | 3.730 | 3.540 | 3.540 | 3.540 | 43,800 |
| 2025-04-09 | 3.640 | 3.770 | 3.590 | 3.600 | 3.600 | 10,400 |
| 2025-04-08 | 3.830 | 3.850 | 3.570 | 3.620 | 3.620 | 20,000 |
| 2025-04-07 | 3.700 | 3.830 | 3.650 | 3.740 | 3.740 | 30,300 |
| 2025-04-04 | 3.730 | 3.950 | 3.510 | 3.950 | 3.950 | 37,600 |
| 2025-04-03 | 3.820 | 3.880 | 3.710 | 3.730 | 3.730 | 8,600 |
| 2025-04-02 | 3.760 | 3.840 | 3.710 | 3.710 | 3.710 | 9,400 |
| 2025-04-01 | 3.850 | 3.930 | 3.700 | 3.790 | 3.790 | 9,900 |
| 2025-03-31 | 3.720 | 3.810 | 3.660 | 3.790 | 3.790 | 8,500 |
| 2025-03-28 | 3.860 | 3.910 | 3.700 | 3.720 | 3.720 | 29,100 |
| 2025-03-27 | 3.880 | 3.980 | 3.850 | 3.850 | 3.850 | 9,400 |
| 2025-03-26 | 3.870 | 4.230 | 3.820 | 3.900 | 3.900 | 75,200 |
| 2025-03-25 | 3.870 | 4.070 | 3.800 | 3.830 | 3.830 | 56,700 |
| 2025-03-24 | 3.950 | 4.060 | 3.880 | 3.880 | 3.880 | 39,500 |
| 2025-03-21 | 3.780 | 3.950 | 3.720 | 3.860 | 3.860 | 38,600 |
| 2025-03-20 | 3.750 | 3.790 | 3.670 | 3.760 | 3.760 | 27,700 |
| 2025-03-19 | 3.710 | 3.720 | 3.590 | 3.660 | 3.660 | 25,500 |
| 2025-03-18 | 3.630 | 3.730 | 3.580 | 3.590 | 3.590 | 17,600 |
| 2025-03-17 | 3.670 | 3.840 | 3.530 | 3.630 | 3.630 | 41,000 |
| 2025-03-14 | 3.740 | 3.760 | 3.690 | 3.700 | 3.700 | 15,100 |
| 2025-03-13 | 3.760 | 3.880 | 3.700 | 3.740 | 3.740 | 18,700 |
| 2025-03-12 | 3.990 | 3.990 | 3.650 | 3.730 | 3.730 | 42,400 |
| 2025-03-11 | 4.160 | 4.240 | 3.910 | 3.910 | 3.910 | 119,300 |
| 2025-03-10 | 5.000 | 5.000 | 4.230 | 4.230 | 4.230 | 116,700 |
| 2025-03-07 | 4.980 | 5.150 | 4.790 | 4.970 | 4.970 | 28,800 |
| 2025-03-06 | 5.040 | 5.170 | 4.910 | 4.910 | 4.910 | 65,300 |
| 2025-03-05 | 5.250 | 5.250 | 4.950 | 5.160 | 5.160 | 20,000 |
| 2025-02-28 | 5.370 | 5.370 | 4.880 | 5.250 | 5.250 | 20,600 |
| 2025-02-27 | 5.430 | 5.430 | 5.250 | 5.380 | 5.380 | 14,700 |
| 2025-02-26 | 5.460 | 5.510 | 5.150 | 5.390 | 5.390 | 16,900 |
| 2025-02-25 | 5.190 | 5.430 | 5.190 | 5.400 | 5.400 | 41,600 |
| 2025-02-24 | 5.630 | 5.630 | 4.880 | 5.230 | 5.230 | 94,400 |
| 2025-02-21 | 5.200 | 5.700 | 5.100 | 5.640 | 5.640 | 53,400 |
| 2025-02-20 | 5.120 | 5.260 | 5.090 | 5.090 | 5.090 | 5,900 |
| 2025-02-19 | 5.250 | 5.270 | 5.050 | 5.050 | 5.050 | 10,200 |
| 2025-02-18 | 5.260 | 5.400 | 5.250 | 5.250 | 5.250 | 2,900 |
| 2025-02-17 | 5.250 | 5.540 | 5.190 | 5.420 | 5.420 | 17,800 |
| 2025-02-14 | 5.340 | 5.350 | 5.150 | 5.190 | 5.190 | 23,700 |
| 2025-02-13 | 5.150 | 5.350 | 4.940 | 5.350 | 5.350 | 23,400 |
| 2025-02-12 | 5.160 | 5.170 | 5.090 | 5.150 | 5.150 | 13,900 |
| 2025-02-11 | 5.200 | 5.400 | 5.200 | 5.310 | 5.310 | 8,600 |
| 2025-02-10 | 5.250 | 5.340 | 5.100 | 5.100 | 5.100 | 18,100 |
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.