FHER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.300 | 4.300 | 4.130 | 4.270 | 4.270 | 50 |
| 2026-01-14 | 4.200 | 4.300 | 4.190 | 4.300 | 4.300 | 244 |
| 2026-01-13 | 4.190 | 4.350 | 4.190 | 4.250 | 4.250 | 592 |
| 2026-01-12 | 4.050 | 4.190 | 4.050 | 4.070 | 4.070 | 196 |
| 2026-01-09 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 209 |
| 2026-01-08 | 3.910 | 4.200 | 3.910 | 4.100 | 4.100 | 274 |
| 2026-01-07 | 4.290 | 4.550 | 3.710 | 3.800 | 3.800 | 1,897 |
| 2026-01-06 | 4.160 | 4.550 | 4.160 | 4.410 | 4.410 | 141 |
| 2026-01-05 | 4.280 | 4.370 | 4.250 | 4.250 | 4.250 | 162 |
| 2026-01-02 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 193 |
| 2025-12-30 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 265 |
| 2025-12-29 | 4.240 | 4.560 | 4.190 | 4.560 | 4.560 | 213 |
| 2025-12-26 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 177 |
| 2025-12-23 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 310 |
| 2025-12-22 | 4.380 | 4.580 | 4.360 | 4.370 | 4.370 | 90 |
| 2025-12-19 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 86 |
| 2025-12-18 | 4.390 | 4.410 | 4.230 | 4.400 | 4.400 | 38 |
| 2025-12-17 | 4.390 | 4.390 | 4.270 | 4.370 | 4.370 | 81 |
| 2025-12-16 | 4.390 | 4.500 | 4.150 | 4.200 | 4.200 | 973 |
| 2025-12-15 | 4.670 | 4.670 | 4.410 | 4.490 | 4.490 | 656 |
| 2025-12-12 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 266 |
| 2025-12-11 | 4.820 | 4.820 | 4.670 | 4.700 | 4.700 | 93 |
| 2025-12-10 | 4.920 | 5.000 | 4.720 | 4.800 | 4.800 | 179 |
| 2025-12-09 | 5.050 | 5.080 | 4.710 | 4.730 | 4.730 | 271 |
| 2025-12-08 | 4.940 | 5.050 | 4.580 | 5.050 | 5.050 | 406 |
| 2025-12-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,553 |
| 2025-12-04 | 4.530 | 4.760 | 4.530 | 4.590 | 4.590 | 530 |
| 2025-12-03 | 4.530 | 4.650 | 4.320 | 4.440 | 4.440 | 267 |
| 2025-12-02 | 4.220 | 4.510 | 4.220 | 4.300 | 4.300 | 426 |
| 2025-12-01 | 4.220 | 4.430 | 4.220 | 4.350 | 4.350 | 224 |
| 2025-11-28 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 349 |
| 2025-11-27 | 4.420 | 4.420 | 4.180 | 4.230 | 4.230 | 40 |
| 2025-11-26 | 4.160 | 4.420 | 4.160 | 4.420 | 4.420 | 372 |
| 2025-11-25 | 4.250 | 4.440 | 4.220 | 4.270 | 4.270 | 188 |
| 2025-11-24 | 4.380 | 4.430 | 4.160 | 4.340 | 4.340 | 290 |
| 2025-11-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 302 |
| 2025-11-19 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 139 |
| 2025-11-18 | 4.220 | 4.410 | 4.180 | 4.230 | 4.230 | 390 |
| 2025-11-17 | 4.250 | 4.320 | 4.150 | 4.210 | 4.210 | 346 |
| 2025-11-14 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 541 |
| 2025-11-13 | 4.520 | 4.540 | 4.280 | 4.330 | 4.330 | 115 |
| 2025-11-12 | 4.500 | 4.720 | 4.370 | 4.370 | 4.370 | 157 |
| 2025-11-11 | 4.350 | 4.760 | 4.350 | 4.640 | 4.640 | 245 |
| 2025-11-10 | 4.600 | 4.800 | 4.340 | 4.500 | 4.500 | 353 |
| 2025-11-07 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 178 |
| 2025-11-06 | 4.750 | 4.790 | 4.640 | 4.640 | 4.640 | 293 |
| 2025-11-05 | 4.660 | 4.890 | 4.370 | 4.700 | 4.700 | 293 |
| 2025-11-04 | 4.780 | 4.780 | 4.600 | 4.760 | 4.760 | 195 |
| 2025-11-03 | 4.410 | 4.750 | 4.410 | 4.730 | 4.730 | 137 |
| 2025-10-31 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 389 |
| 2025-10-30 | 4.720 | 4.820 | 4.570 | 4.570 | 4.570 | 179 |
| 2025-10-29 | 4.800 | 4.950 | 4.580 | 4.650 | 4.650 | 423 |
| 2025-10-28 | 4.430 | 5.030 | 4.430 | 4.770 | 4.770 | 1,122 |
| 2025-10-27 | 4.370 | 4.710 | 4.320 | 4.380 | 4.380 | 1,099 |
| 2025-10-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 449 |
| 2025-10-23 | 4.300 | 4.300 | 4.060 | 4.070 | 4.070 | 170 |
| 2025-10-22 | 4.180 | 4.320 | 4.020 | 4.160 | 4.160 | 124 |
| 2025-10-21 | 3.900 | 4.450 | 3.900 | 4.100 | 4.100 | 882 |
← NewerPage 4 of 4 · 238 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.