FHER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-14 | 4.210 | 4.450 | 4.130 | 4.280 | 4.280 | 299 |
| 2026-04-13 | 4.160 | 4.300 | 4.130 | 4.160 | 4.160 | 142 |
| 2026-04-10 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 363 |
| 2026-04-09 | 4.160 | 4.250 | 4.060 | 4.120 | 4.120 | 148 |
| 2026-04-08 | 4.110 | 4.300 | 4.110 | 4.150 | 4.150 | 169 |
| 2026-04-07 | 4.180 | 4.450 | 4.040 | 4.050 | 4.050 | 213 |
| 2026-04-06 | 4.240 | 4.240 | 4.000 | 4.050 | 4.050 | 292 |
| 2026-04-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 351 |
| 2026-04-01 | 4.150 | 4.250 | 4.130 | 4.130 | 4.130 | 77 |
| 2026-03-31 | 4.200 | 4.200 | 4.090 | 4.100 | 4.100 | 269 |
| 2026-03-30 | 4.300 | 4.400 | 4.010 | 4.010 | 4.010 | 584 |
| 2026-03-27 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 589 |
| 2026-03-26 | 4.370 | 4.400 | 4.200 | 4.200 | 4.200 | 272 |
| 2026-03-25 | 4.290 | 4.400 | 4.070 | 4.320 | 4.320 | 337 |
| 2026-03-24 | 4.260 | 4.350 | 4.020 | 4.160 | 4.160 | 192 |
| 2026-03-23 | 4.000 | 4.180 | 4.000 | 4.070 | 4.070 | 190 |
| 2026-03-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 166 |
| 2026-03-19 | 4.010 | 4.290 | 4.000 | 4.000 | 4.000 | 94 |
| 2026-03-18 | 4.140 | 4.140 | 4.080 | 4.080 | 4.080 | 285 |
| 2026-03-17 | 4.320 | 4.320 | 3.970 | 4.170 | 4.170 | 113 |
| 2026-03-16 | 4.200 | 4.390 | 4.140 | 4.200 | 4.200 | 283 |
| 2026-03-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 366 |
| 2026-03-12 | 4.260 | 4.300 | 4.100 | 4.290 | 4.290 | 411 |
| 2026-03-11 | 4.210 | 4.260 | 4.080 | 4.240 | 4.240 | 339 |
| 2026-03-10 | 4.130 | 4.250 | 4.070 | 4.070 | 4.070 | 120 |
| 2026-03-09 | 3.970 | 4.050 | 3.950 | 4.000 | 4.000 | 435 |
| 2026-03-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 247 |
| 2026-03-05 | 4.290 | 4.290 | 4.130 | 4.170 | 4.170 | 66 |
| 2026-03-04 | 4.290 | 4.300 | 4.200 | 4.230 | 4.230 | 224 |
| 2026-03-03 | 3.960 | 4.270 | 3.960 | 4.200 | 4.200 | 369 |
| 2026-03-02 | 3.950 | 4.230 | 3.950 | 4.050 | 4.050 | 276 |
| 2026-02-27 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 737 |
| 2026-02-26 | 4.110 | 4.200 | 4.080 | 4.200 | 4.200 | 194 |
| 2026-02-25 | 4.200 | 4.210 | 4.100 | 4.100 | 4.100 | 246 |
| 2026-02-24 | 4.250 | 4.320 | 4.080 | 4.200 | 4.200 | 88 |
| 2026-02-23 | 4.110 | 4.440 | 4.090 | 4.250 | 4.250 | 87 |
| 2026-02-20 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 192 |
| 2026-02-19 | 4.110 | 4.300 | 4.100 | 4.300 | 4.300 | 118 |
| 2026-02-18 | 4.250 | 4.250 | 4.040 | 4.250 | 4.250 | 276 |
| 2026-02-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 57 |
| 2026-02-12 | 4.340 | 4.550 | 4.100 | 4.200 | 4.200 | 330 |
| 2026-02-11 | 4.480 | 4.480 | 4.090 | 4.340 | 4.340 | 734 |
| 2026-02-10 | 4.450 | 4.680 | 4.330 | 4.330 | 4.330 | 190 |
| 2026-02-09 | 4.510 | 4.690 | 4.470 | 4.500 | 4.500 | 123 |
| 2026-02-06 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 222 |
| 2026-02-05 | 4.520 | 4.650 | 4.500 | 4.500 | 4.500 | 46 |
| 2026-02-04 | 4.740 | 4.740 | 4.520 | 4.520 | 4.520 | 91 |
| 2026-02-03 | 4.400 | 4.700 | 4.400 | 4.700 | 4.700 | 303 |
| 2026-02-02 | 4.410 | 4.410 | 4.400 | 4.400 | 4.400 | 566 |
| 2026-01-30 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 8 |
| 2026-01-29 | 4.540 | 4.690 | 4.510 | 4.600 | 4.600 | 56 |
| 2026-01-28 | 4.490 | 4.870 | 4.360 | 4.660 | 4.660 | 831 |
| 2026-01-27 | 4.420 | 4.550 | 4.190 | 4.450 | 4.450 | 399 |
| 2026-01-26 | 4.290 | 4.510 | 4.190 | 4.470 | 4.470 | 327 |
| 2026-01-23 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 221 |
| 2026-01-22 | 4.390 | 4.420 | 4.310 | 4.310 | 4.310 | 383 |
| 2026-01-21 | 4.220 | 4.400 | 4.150 | 4.400 | 4.400 | 540 |
| 2026-01-20 | 4.120 | 4.350 | 4.120 | 4.250 | 4.250 | 28 |
| 2026-01-19 | 4.070 | 4.400 | 4.070 | 4.300 | 4.300 | 304 |
| 2026-01-16 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 453 |
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.