Fertilizantes Heringer S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	3.000	3.000	2.820	2.890	2.890	47,000
2026-10-14	3.020	3.200	2.980	2.980	2.980	17,300
2026-10-13	3.000	3.160	2.980	3.040	3.040	24,800
2026-10-09	2.850	2.990	2.850	2.950	2.950	24,200
2026-10-08	2.820	2.980	2.820	2.900	2.900	17,900
2026-10-07	2.800	2.820	2.780	2.810	2.810	2,100
2026-10-06	2.800	2.800	2.710	2.800	2.800	9,900
2026-10-05	2.690	2.850	2.690	2.830	2.830	27,200
2026-10-02	2.750	2.750	2.620	2.660	2.660	5,200
2026-10-01	2.930	2.930	2.510	2.620	2.620	29,300
2026-09-30	2.820	2.830	2.770	2.820	2.820	32,700
2026-09-29	2.920	2.920	2.800	2.820	2.820	4,100
2026-09-28	2.950	2.950	2.800	2.830	2.830	2,200
2026-09-25	2.850	2.850	2.710	2.790	2.790	8,200
2026-09-24	2.870	2.890	2.850	2.860	2.860	4,700
2026-09-23	2.900	2.900	2.890	2.890	2.890	800
2026-09-22	2.940	2.940	2.850	2.890	2.890	1,000
2026-09-21	2.850	2.930	2.850	2.920	2.920	4,400
2026-09-18	2.900	2.930	2.740	2.850	2.850	12,300
2026-09-17	2.920	2.950	2.900	2.940	2.940	5,200
2026-09-16	2.930	2.940	2.920	2.940	2.940	4,900
2026-09-15	2.990	3.000	2.980	3.000	3.000	700
2026-09-14	2.980	3.060	2.980	3.030	3.030	2,100
2026-09-11	2.980	3.090	2.980	3.090	3.090	400
2026-09-10	3.020	3.130	2.800	2.980	2.980	31,900
2026-09-09	3.010	3.110	3.010	3.080	3.080	3,800
2026-09-08	3.070	3.200	3.000	3.050	3.050	10,800
2026-09-04	3.070	3.070	3.070	3.070	3.070	200
2026-09-03	3.050	3.150	3.050	3.150	3.150	1,700
2026-09-02	3.170	3.170	3.000	3.030	3.030	17,300
2026-09-01	3.190	3.190	3.010	3.050	3.050	9,700
2026-08-31	3.200	3.200	3.010	3.120	3.120	34,800
2026-08-28	3.150	3.200	3.060	3.200	3.200	7,500
2026-08-27	3.170	3.260	3.170	3.220	3.220	20,700
2026-08-26	3.210	3.270	3.140	3.180	3.180	5,100
2026-08-25	3.230	3.250	3.070	3.220	3.220	42,700
2026-08-24	3.490	3.490	3.200	3.290	3.290	8,100
2026-08-21	3.230	3.440	3.230	3.430	3.430	1,400
2026-08-20	3.200	3.400	3.200	3.400	3.400	5,600
2026-08-19	3.500	3.500	3.240	3.240	3.240	2,500
2026-08-18	3.330	3.860	3.240	3.240	3.240	16,200
2026-08-17	3.200	3.280	3.200	3.270	3.270	1,200
2026-08-14	3.150	3.370	3.150	3.300	3.300	3,500
2026-08-13	3.370	3.480	3.220	3.220	3.220	2,800
2026-08-12	3.400	3.400	3.230	3.230	3.230	1,600
2026-08-11	3.270	3.500	3.270	3.300	3.300	4,100
2026-08-10	3.270	3.270	3.270	3.270	3.270	0
2026-08-07	3.260	3.300	3.170	3.270	3.270	3,600
2026-08-06	3.400	3.490	3.320	3.330	3.330	5,600
2026-08-05	3.240	3.400	3.240	3.390	3.390	2,500
2026-08-04	3.310	3.320	3.300	3.300	3.300	3,100
2026-08-03	3.450	3.450	3.280	3.280	3.280	8,800
2026-07-31	3.470	3.470	3.450	3.450	3.450	400
2026-07-30	3.500	3.550	3.430	3.500	3.500	12,400
2026-07-29	3.560	3.560	3.500	3.550	3.550	2,700
2026-07-28	3.550	3.550	3.550	3.550	3.550	0
2026-07-27	3.520	3.730	3.520	3.550	3.550	2,400
2026-07-24	3.700	3.700	3.600	3.600	3.600	2,200
2026-07-23	3.720	3.790	3.700	3.700	3.700	2,900
2026-07-22	3.730	3.760	3.700	3.760	3.760	1,700

Page 1 of 1 · 60 trading days

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.