FHER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-10 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 104 |
| 2026-07-09 | 3.740 | 3.790 | 3.710 | 3.710 | 3.710 | 86 |
| 2026-07-08 | 3.790 | 3.790 | 3.700 | 3.700 | 3.700 | 355 |
| 2026-07-07 | 3.800 | 3.800 | 3.740 | 3.790 | 3.790 | 112 |
| 2026-07-06 | 3.810 | 3.820 | 3.740 | 3.790 | 3.790 | 188 |
| 2026-07-03 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 96 |
| 2026-07-02 | 3.830 | 3.870 | 3.820 | 3.840 | 3.840 | 160 |
| 2026-07-01 | 3.900 | 3.900 | 3.810 | 3.820 | 3.820 | 24 |
| 2026-06-30 | 3.860 | 3.990 | 3.800 | 3.910 | 3.910 | 142 |
| 2026-06-29 | 3.860 | 3.880 | 3.790 | 3.790 | 3.790 | 114 |
| 2026-06-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 86 |
| 2026-06-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 12 |
| 2026-06-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 27 |
| 2026-06-23 | 3.940 | 3.940 | 3.810 | 3.830 | 3.830 | 122 |
| 2026-06-22 | 3.880 | 3.950 | 3.830 | 3.830 | 3.830 | 27 |
| 2026-06-19 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 102 |
| 2026-06-18 | 3.770 | 3.770 | 3.740 | 3.760 | 3.760 | 69 |
| 2026-06-17 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 107 |
| 2026-06-16 | 3.840 | 4.000 | 3.840 | 3.940 | 3.940 | 47 |
| 2026-06-15 | 3.840 | 4.050 | 3.840 | 3.900 | 3.900 | 102 |
| 2026-06-12 | 3.840 | 4.050 | 3.840 | 3.950 | 3.950 | 7 |
| 2026-06-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 77 |
| 2026-06-10 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 232 |
| 2026-06-09 | 3.940 | 3.950 | 3.880 | 3.950 | 3.950 | 109 |
| 2026-06-08 | 3.940 | 3.960 | 3.880 | 3.940 | 3.940 | 232 |
| 2026-06-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 68 |
| 2026-06-03 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 34 |
| 2026-06-02 | 4.080 | 4.080 | 3.910 | 3.910 | 3.910 | 121 |
| 2026-06-01 | 3.960 | 4.040 | 3.960 | 3.960 | 3.960 | 229 |
| 2026-05-29 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 133 |
| 2026-05-28 | 4.000 | 4.070 | 3.960 | 4.060 | 4.060 | 108 |
| 2026-05-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 127 |
| 2026-05-26 | 4.020 | 4.100 | 4.000 | 4.000 | 4.000 | 132 |
| 2026-05-25 | 4.020 | 4.160 | 4.000 | 4.160 | 4.160 | 91 |
| 2026-05-22 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 23 |
| 2026-05-21 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 81 |
| 2026-05-20 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 101 |
| 2026-05-19 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 115 |
| 2026-05-18 | 3.980 | 4.140 | 3.960 | 4.140 | 4.140 | 135 |
| 2026-05-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 86 |
| 2026-05-14 | 3.970 | 4.040 | 3.970 | 3.980 | 3.980 | 153 |
| 2026-05-13 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 82 |
| 2026-05-12 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 83 |
| 2026-05-11 | 4.150 | 4.290 | 3.980 | 4.170 | 4.170 | 74 |
| 2026-05-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 124 |
| 2026-05-07 | 4.000 | 4.290 | 4.000 | 4.110 | 4.110 | 56 |
| 2026-05-06 | 4.090 | 4.100 | 4.030 | 4.050 | 4.050 | 126 |
| 2026-05-05 | 4.130 | 4.140 | 4.060 | 4.070 | 4.070 | 65 |
| 2026-05-04 | 4.030 | 4.140 | 4.030 | 4.140 | 4.140 | 72 |
| 2026-04-30 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 195 |
| 2026-04-29 | 4.220 | 4.350 | 4.090 | 4.210 | 4.210 | 99 |
| 2026-04-28 | 4.060 | 4.230 | 4.060 | 4.060 | 4.060 | 26 |
| 2026-04-27 | 4.200 | 4.210 | 4.060 | 4.060 | 4.060 | 63 |
| 2026-04-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 172 |
| 2026-04-23 | 4.350 | 4.360 | 4.180 | 4.350 | 4.350 | 226 |
| 2026-04-22 | 4.220 | 4.270 | 4.180 | 4.270 | 4.270 | 97 |
| 2026-04-20 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 39 |
| 2026-04-17 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 199 |
| 2026-04-16 | 4.210 | 4.360 | 4.150 | 4.350 | 4.350 | 155 |
| 2026-04-15 | 4.110 | 4.320 | 4.110 | 4.310 | 4.310 | 132 |
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.