FHER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 3.960 | 4.110 | 3.920 | 3.980 | 3.980 | 281 |
| 2025-10-15 | 4.240 | 4.260 | 4.040 | 4.040 | 4.040 | 102 |
| 2025-10-14 | 4.100 | 4.190 | 4.100 | 4.190 | 4.190 | 110 |
| 2025-10-13 | 4.210 | 4.210 | 4.110 | 4.110 | 4.110 | 7 |
| 2025-10-10 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 214 |
| 2025-10-09 | 4.040 | 4.100 | 3.980 | 3.990 | 3.990 | 136 |
| 2025-10-08 | 4.080 | 4.100 | 4.080 | 4.090 | 4.090 | 110 |
| 2025-10-07 | 4.170 | 4.250 | 4.060 | 4.200 | 4.200 | 219 |
| 2025-10-06 | 4.290 | 4.380 | 4.130 | 4.170 | 4.170 | 147 |
| 2025-10-03 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 311 |
| 2025-10-02 | 4.310 | 4.550 | 4.020 | 4.400 | 4.400 | 804 |
| 2025-10-01 | 3.960 | 4.400 | 3.940 | 4.140 | 4.140 | 468 |
| 2025-09-30 | 4.120 | 4.180 | 4.100 | 4.180 | 4.180 | 39 |
| 2025-09-29 | 4.000 | 4.160 | 4.000 | 4.160 | 4.160 | 202 |
| 2025-09-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 101 |
| 2025-09-25 | 4.180 | 4.180 | 3.970 | 3.970 | 3.970 | 108 |
| 2025-09-24 | 3.990 | 4.150 | 3.990 | 4.090 | 4.090 | 31 |
| 2025-09-23 | 3.900 | 4.150 | 3.900 | 4.080 | 4.080 | 260 |
| 2025-09-22 | 3.990 | 4.150 | 3.990 | 4.150 | 4.150 | 497 |
| 2025-09-19 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 65 |
| 2025-09-18 | 4.070 | 4.120 | 3.910 | 4.070 | 4.070 | 264 |
| 2025-09-17 | 4.050 | 4.070 | 3.990 | 4.070 | 4.070 | 186 |
| 2025-09-16 | 4.030 | 4.050 | 4.000 | 4.050 | 4.050 | 34 |
| 2025-09-15 | 3.890 | 4.030 | 3.880 | 3.930 | 3.930 | 309 |
| 2025-09-12 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 198 |
| 2025-09-11 | 3.990 | 4.050 | 3.870 | 3.970 | 3.970 | 347 |
| 2025-09-10 | 3.930 | 4.120 | 3.930 | 3.980 | 3.980 | 180 |
| 2025-09-09 | 4.080 | 4.080 | 3.980 | 4.000 | 4.000 | 202 |
| 2025-09-08 | 4.100 | 4.180 | 3.950 | 3.970 | 3.970 | 162 |
| 2025-09-05 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 189 |
| 2025-09-04 | 3.910 | 4.130 | 3.870 | 4.130 | 4.130 | 508 |
| 2025-09-03 | 4.060 | 4.120 | 3.900 | 4.010 | 4.010 | 297 |
| 2025-09-02 | 4.070 | 4.090 | 3.980 | 3.980 | 3.980 | 216 |
| 2025-09-01 | 4.180 | 4.180 | 3.950 | 4.070 | 4.070 | 390 |
| 2025-08-29 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 303 |
| 2025-08-28 | 4.050 | 4.110 | 3.930 | 4.110 | 4.110 | 292 |
| 2025-08-27 | 3.850 | 4.050 | 3.850 | 4.050 | 4.050 | 187 |
| 2025-08-26 | 3.780 | 4.030 | 3.780 | 3.850 | 3.850 | 78 |
| 2025-08-25 | 4.030 | 4.220 | 3.750 | 3.860 | 3.860 | 514 |
| 2025-08-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 113 |
| 2025-08-21 | 3.910 | 4.000 | 3.880 | 3.880 | 3.880 | 315 |
| 2025-08-20 | 3.900 | 4.110 | 3.900 | 4.080 | 4.080 | 70 |
| 2025-08-19 | 4.200 | 4.200 | 3.940 | 3.940 | 3.940 | 229 |
| 2025-08-18 | 4.000 | 4.050 | 3.990 | 4.000 | 4.000 | 58 |
| 2025-08-15 | 4.030 | 4.160 | 3.950 | 4.020 | 4.020 | 94 |
| 2025-08-14 | 4.030 | 4.070 | 3.850 | 3.980 | 3.980 | 268 |
| 2025-08-13 | 4.070 | 4.150 | 4.070 | 4.070 | 4.070 | 116 |
| 2025-08-12 | 3.920 | 4.280 | 3.920 | 4.200 | 4.200 | 249 |
| 2025-08-11 | 4.050 | 4.050 | 3.920 | 4.000 | 4.000 | 80 |
| 2025-08-08 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 206 |
| 2025-08-07 | 4.030 | 4.440 | 4.030 | 4.170 | 4.170 | 325 |
| 2025-08-06 | 4.120 | 4.260 | 3.980 | 4.050 | 4.050 | 335 |
| 2025-08-05 | 4.150 | 4.150 | 3.990 | 4.010 | 4.010 | 169 |
| 2025-08-04 | 4.240 | 4.300 | 4.070 | 4.100 | 4.100 | 218 |
| 2025-08-01 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 181 |
| 2025-07-31 | 4.170 | 4.210 | 3.990 | 3.990 | 3.990 | 160 |
| 2025-07-30 | 4.040 | 4.200 | 4.030 | 4.070 | 4.070 | 134 |
| 2025-07-29 | 4.170 | 4.170 | 4.040 | 4.070 | 4.070 | 179 |
| 2025-07-28 | 4.110 | 4.140 | 4.060 | 4.060 | 4.060 | 188 |
| 2025-07-25 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 192 |
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.