FHER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.990 | 4.160 | 3.990 | 4.030 | 4.030 | 235 |
| 2025-07-23 | 4.020 | 4.200 | 4.020 | 4.060 | 4.060 | 409 |
| 2025-07-22 | 4.020 | 4.210 | 4.020 | 4.200 | 4.200 | 143 |
| 2025-07-21 | 4.170 | 4.230 | 4.070 | 4.130 | 4.130 | 293 |
| 2025-07-18 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 413 |
| 2025-07-17 | 4.370 | 4.370 | 4.180 | 4.210 | 4.210 | 193 |
| 2025-07-16 | 4.300 | 4.360 | 4.170 | 4.200 | 4.200 | 288 |
| 2025-07-15 | 4.430 | 4.500 | 4.200 | 4.280 | 4.280 | 497 |
| 2025-07-14 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 706 |
| 2025-07-11 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 2,594 |
| 2025-07-10 | 4.310 | 4.630 | 4.160 | 4.430 | 4.430 | 1,847 |
| 2025-07-09 | 3.860 | 4.500 | 3.840 | 4.420 | 4.420 | 1,733 |
| 2025-07-08 | 4.050 | 4.050 | 3.880 | 3.950 | 3.950 | 205 |
| 2025-07-07 | 3.700 | 4.010 | 3.700 | 4.010 | 4.010 | 202 |
| 2025-07-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 343 |
| 2025-07-03 | 3.740 | 3.980 | 3.720 | 3.760 | 3.760 | 3,664 |
| 2025-07-02 | 3.880 | 4.000 | 3.820 | 3.820 | 3.820 | 405 |
| 2025-07-01 | 3.740 | 3.980 | 3.740 | 3.880 | 3.880 | 528 |
| 2025-06-30 | 3.770 | 3.920 | 3.770 | 3.920 | 3.920 | 445 |
| 2025-06-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 625 |
| 2025-06-26 | 3.920 | 4.020 | 3.900 | 4.000 | 4.000 | 671 |
| 2025-06-25 | 3.860 | 4.020 | 3.860 | 4.010 | 4.010 | 368 |
| 2025-06-24 | 3.920 | 4.040 | 3.920 | 3.940 | 3.940 | 545 |
| 2025-06-23 | 4.110 | 4.170 | 3.870 | 3.990 | 3.990 | 586 |
| 2025-06-20 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 154 |
| 2025-06-18 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 539 |
| 2025-06-17 | 3.990 | 4.040 | 3.890 | 3.950 | 3.950 | 723 |
| 2025-06-16 | 3.980 | 4.080 | 3.930 | 3.990 | 3.990 | 468 |
| 2025-06-13 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,227 |
| 2025-06-12 | 4.190 | 4.230 | 4.150 | 4.150 | 4.150 | 377 |
| 2025-06-11 | 4.290 | 4.370 | 4.190 | 4.370 | 4.370 | 623 |
| 2025-06-10 | 4.360 | 4.660 | 4.310 | 4.420 | 4.420 | 477 |
| 2025-06-09 | 4.310 | 4.660 | 4.310 | 4.440 | 4.440 | 641 |
| 2025-06-06 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 1,933 |
| 2025-06-05 | 4.850 | 4.850 | 4.510 | 4.530 | 4.530 | 1,713 |
| 2025-06-04 | 5.240 | 5.310 | 4.780 | 4.930 | 4.930 | 2,608 |
| 2025-06-03 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 832 |
| 2025-06-02 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 1,278 |
| 2025-05-30 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 1,943 |
| 2025-05-29 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 6,067 |
| 2025-05-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5,772 |
| 2025-05-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 7,002 |
| 2025-05-26 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 1,486 |
| 2025-05-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 2,339 |
| 2025-05-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 15,575 |
| 2025-05-21 | 3.750 | 3.870 | 3.750 | 3.850 | 3.850 | 17,183 |
| 2025-05-20 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 7,607 |
| 2025-05-19 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 18,676 |
| 2025-05-16 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 23,923 |
| 2025-05-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 243 |
| 2025-05-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 10,714 |
| 2025-05-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 15,014 |
| 2025-05-12 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 12,560 |
| 2025-05-09 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-05-06 | 3.620 | 3.670 | 3.590 | 3.590 | 3.590 | 2,415 |
| 2025-05-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,193 |
| 2025-05-02 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 126 |
| 2025-04-30 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 396 |
| 2025-04-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 354 |
| 2025-04-28 | 3.720 | 3.730 | 3.620 | 3.620 | 3.620 | 1,141 |
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.