Fertilizantes Heringer S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 500 |
| 2024-11-06 | 3.630 | 3.700 | 3.630 | 3.700 | 3.700 | 3,800 |
| 2024-11-05 | 3.720 | 3.720 | 3.650 | 3.650 | 3.650 | 1,800 |
| 2024-11-04 | 3.810 | 3.810 | 3.720 | 3.720 | 3.720 | 1,000 |
| 2024-11-01 | 3.610 | 3.850 | 3.600 | 3.790 | 3.790 | 9,400 |
| 2024-10-31 | 3.620 | 3.660 | 3.620 | 3.620 | 3.620 | 3,000 |
| 2024-10-30 | 3.650 | 3.650 | 3.620 | 3.650 | 3.650 | 3,400 |
| 2024-10-29 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 700 |
| 2024-10-28 | 3.630 | 3.690 | 3.620 | 3.650 | 3.650 | 5,200 |
| 2024-10-25 | 3.680 | 3.740 | 3.620 | 3.700 | 3.700 | 2,600 |
| 2024-10-24 | 3.690 | 3.870 | 3.670 | 3.670 | 3.670 | 6,500 |
| 2024-10-23 | 3.740 | 3.740 | 3.700 | 3.740 | 3.740 | 2,600 |
| 2024-10-22 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 1,000 |
| 2024-10-21 | 3.720 | 3.720 | 3.710 | 3.710 | 3.710 | 5,600 |
| 2024-10-18 | 3.730 | 3.730 | 3.720 | 3.720 | 3.720 | 800 |
| 2024-10-17 | 3.750 | 3.750 | 3.720 | 3.750 | 3.750 | 1,600 |
| 2024-10-16 | 3.730 | 3.770 | 3.730 | 3.770 | 3.770 | 3,500 |
| 2024-10-15 | 3.760 | 3.800 | 3.740 | 3.750 | 3.750 | 2,100 |
| 2024-10-14 | 3.800 | 3.980 | 3.800 | 3.800 | 3.800 | 8,400 |
| 2024-10-11 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 1,300 |
| 2024-10-10 | 3.830 | 3.870 | 3.820 | 3.820 | 3.820 | 2,300 |
| 2024-10-09 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,300 |
| 2024-10-08 | 3.820 | 3.860 | 3.810 | 3.820 | 3.820 | 3,500 |
| 2024-10-07 | 3.840 | 3.890 | 3.820 | 3.850 | 3.850 | 4,000 |
| 2024-10-04 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 500 |
| 2024-10-03 | 3.920 | 3.920 | 3.850 | 3.920 | 3.920 | 3,200 |
| 2024-10-02 | 4.090 | 4.090 | 3.920 | 3.920 | 3.920 | 3,200 |
| 2024-10-01 | 3.900 | 3.980 | 3.860 | 3.880 | 3.880 | 2,200 |
| 2024-09-30 | 4.010 | 4.010 | 3.900 | 3.900 | 3.900 | 4,700 |
| 2024-09-27 | 4.130 | 4.190 | 4.010 | 4.010 | 4.010 | 2,200 |
| 2024-09-26 | 3.880 | 4.330 | 3.870 | 4.010 | 4.010 | 35,300 |
| 2024-09-25 | 3.920 | 3.930 | 3.870 | 3.870 | 3.870 | 3,400 |
| 2024-09-24 | 4.020 | 4.020 | 3.920 | 3.920 | 3.920 | 400 |
| 2024-09-23 | 3.910 | 4.050 | 3.910 | 3.950 | 3.950 | 2,700 |
| 2024-09-20 | 3.940 | 4.000 | 3.910 | 3.910 | 3.910 | 3,300 |
| 2024-09-19 | 3.960 | 4.060 | 3.920 | 3.990 | 3.990 | 3,900 |
| 2024-09-18 | 3.930 | 4.080 | 3.930 | 3.960 | 3.960 | 1,700 |
| 2024-09-17 | 3.950 | 4.000 | 3.930 | 3.930 | 3.930 | 6,400 |
| 2024-09-16 | 4.000 | 4.090 | 3.910 | 3.910 | 3.910 | 2,100 |
| 2024-09-13 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 100 |
| 2024-09-12 | 4.030 | 4.030 | 4.000 | 4.010 | 4.010 | 3,100 |
| 2024-09-11 | 4.030 | 4.070 | 4.010 | 4.010 | 4.010 | 1,500 |
| 2024-09-10 | 4.170 | 4.170 | 4.020 | 4.030 | 4.030 | 2,200 |
| 2024-09-09 | 4.050 | 4.180 | 4.050 | 4.180 | 4.180 | 4,600 |
| 2024-09-06 | 4.050 | 4.060 | 4.030 | 4.050 | 4.050 | 12,100 |
| 2024-09-05 | 4.120 | 4.130 | 4.080 | 4.080 | 4.080 | 400 |
| 2024-09-04 | 4.100 | 4.100 | 4.060 | 4.070 | 4.070 | 10,200 |
| 2024-09-03 | 4.280 | 4.290 | 4.150 | 4.150 | 4.150 | 13,600 |
| 2024-09-02 | 4.150 | 4.280 | 4.110 | 4.220 | 4.220 | 4,100 |
| 2024-08-30 | 4.160 | 4.160 | 4.150 | 4.150 | 4.150 | 4,100 |
| 2024-08-29 | 4.140 | 4.220 | 4.140 | 4.150 | 4.150 | 3,600 |
| 2024-08-28 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 200 |
| 2024-08-27 | 4.170 | 4.180 | 4.170 | 4.180 | 4.180 | 1,000 |
| 2024-08-26 | 4.110 | 4.180 | 4.110 | 4.180 | 4.180 | 1,200 |
| 2024-08-23 | 4.290 | 4.290 | 4.120 | 4.120 | 4.120 | 13,000 |
| 2024-08-22 | 4.140 | 4.210 | 4.140 | 4.200 | 4.200 | 3,600 |
| 2024-08-21 | 4.220 | 4.220 | 4.200 | 4.220 | 4.220 | 6,100 |
| 2024-08-20 | 4.140 | 4.150 | 4.140 | 4.150 | 4.150 | 700 |
| 2024-08-19 | 4.220 | 4.220 | 4.160 | 4.220 | 4.220 | 7,900 |
| 2024-08-16 | 4.210 | 4.320 | 4.210 | 4.220 | 4.220 | 5,500 |
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.