FHER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 2.800 | 2.840 | 2.780 | 2.780 | 2.780 | 263 |
| 2026-10-06 | 2.820 | 2.870 | 2.620 | 2.800 | 2.800 | 553 |
| 2026-10-05 | 2.740 | 2.860 | 2.660 | 2.760 | 2.760 | 731 |
| 2026-10-02 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 481 |
| 2026-10-01 | 2.840 | 2.850 | 2.580 | 2.660 | 2.660 | 747 |
| 2026-09-28 | 2.790 | 2.930 | 2.740 | 2.810 | 2.810 | 674 |
| 2026-09-25 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 763 |
| 2026-09-24 | 2.890 | 2.900 | 2.810 | 2.860 | 2.860 | 165 |
| 2026-09-23 | 2.930 | 2.930 | 2.890 | 2.930 | 2.930 | 68 |
| 2026-09-22 | 2.920 | 2.940 | 2.830 | 2.940 | 2.940 | 418 |
| 2026-09-21 | 2.850 | 2.940 | 2.850 | 2.900 | 2.900 | 197 |
| 2026-09-18 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 162 |
| 2026-09-17 | 2.940 | 3.000 | 2.900 | 2.950 | 2.950 | 70 |
| 2026-09-16 | 3.020 | 3.120 | 2.910 | 2.910 | 2.910 | 392 |
| 2026-09-15 | 3.070 | 3.090 | 2.980 | 2.990 | 2.990 | 196 |
| 2026-09-14 | 3.040 | 3.040 | 2.960 | 2.980 | 2.980 | 161 |
| 2026-09-11 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 41 |
| 2026-09-10 | 3.050 | 3.150 | 2.850 | 3.000 | 3.000 | 840 |
| 2026-09-09 | 2.980 | 3.210 | 2.980 | 3.060 | 3.060 | 250 |
| 2026-09-08 | 3.070 | 3.190 | 3.050 | 3.050 | 3.050 | 327 |
| 2026-09-04 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 93 |
| 2026-09-03 | 3.030 | 3.210 | 3.020 | 3.190 | 3.190 | 200 |
| 2026-09-02 | 3.090 | 3.160 | 3.030 | 3.030 | 3.030 | 243 |
| 2026-09-01 | 3.100 | 3.170 | 3.000 | 3.160 | 3.160 | 409 |
| 2026-08-31 | 3.250 | 3.250 | 3.040 | 3.040 | 3.040 | 1,057 |
| 2026-08-28 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 458 |
| 2026-08-27 | 3.140 | 3.430 | 3.130 | 3.200 | 3.200 | 68 |
| 2026-08-26 | 3.330 | 3.440 | 3.150 | 3.150 | 3.150 | 239 |
| 2026-08-25 | 3.240 | 3.400 | 3.060 | 3.400 | 3.400 | 513 |
| 2026-08-24 | 3.430 | 3.600 | 3.170 | 3.190 | 3.190 | 489 |
| 2026-08-21 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 217 |
| 2026-08-20 | 3.440 | 3.440 | 3.310 | 3.380 | 3.380 | 148 |
| 2026-08-19 | 3.210 | 3.750 | 3.160 | 3.160 | 3.160 | 324 |
| 2026-08-18 | 3.330 | 3.810 | 3.230 | 3.230 | 3.230 | 436 |
| 2026-08-17 | 3.200 | 3.390 | 3.200 | 3.290 | 3.290 | 125 |
| 2026-08-14 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 61 |
| 2026-08-13 | 3.260 | 3.350 | 3.220 | 3.220 | 3.220 | 570 |
| 2026-08-12 | 3.260 | 3.260 | 3.230 | 3.230 | 3.230 | 86 |
| 2026-08-11 | 3.270 | 3.700 | 3.260 | 3.260 | 3.260 | 1,115 |
| 2026-08-10 | 3.270 | 3.300 | 3.250 | 3.250 | 3.250 | 82 |
| 2026-08-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 400 |
| 2026-08-06 | 3.240 | 3.400 | 3.240 | 3.400 | 3.400 | 35 |
| 2026-08-05 | 3.420 | 3.490 | 3.250 | 3.250 | 3.250 | 294 |
| 2026-08-04 | 3.460 | 3.570 | 3.300 | 3.300 | 3.300 | 229 |
| 2026-08-03 | 3.430 | 3.550 | 3.320 | 3.550 | 3.550 | 442 |
| 2026-07-31 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 5 |
| 2026-07-30 | 3.500 | 3.580 | 3.420 | 3.420 | 3.420 | 262 |
| 2026-07-29 | 3.680 | 3.680 | 3.500 | 3.540 | 3.540 | 191 |
| 2026-07-28 | 3.550 | 3.690 | 3.550 | 3.690 | 3.690 | 60 |
| 2026-07-27 | 3.620 | 3.700 | 3.550 | 3.580 | 3.580 | 147 |
| 2026-07-24 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 49 |
| 2026-07-23 | 3.670 | 3.800 | 3.600 | 3.600 | 3.600 | 155 |
| 2026-07-22 | 3.720 | 3.750 | 3.620 | 3.620 | 3.620 | 59 |
| 2026-07-21 | 3.800 | 3.800 | 3.630 | 3.630 | 3.630 | 45 |
| 2026-07-20 | 3.630 | 3.840 | 3.500 | 3.840 | 3.840 | 217 |
| 2026-07-17 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 48 |
| 2026-07-16 | 3.800 | 3.800 | 3.660 | 3.690 | 3.690 | 109 |
| 2026-07-15 | 3.680 | 3.800 | 3.650 | 3.710 | 3.710 | 148 |
| 2026-07-14 | 3.810 | 3.870 | 3.680 | 3.700 | 3.700 | 418 |
| 2026-07-13 | 3.830 | 3.870 | 3.730 | 3.730 | 3.730 | 119 |
Page 1 of 4 · 238 trading daysOlder →
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.