FHER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 4,839 |
| 2025-04-24 | 3.670 | 3.800 | 3.380 | 3.620 | 3.620 | 4,107 |
| 2025-04-23 | 3.570 | 3.860 | 3.570 | 3.690 | 3.690 | 8,486 |
| 2025-04-22 | 3.670 | 3.810 | 3.650 | 3.740 | 3.740 | 32,620 |
| 2025-04-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 3,636 |
| 2025-04-16 | 3.560 | 3.730 | 3.560 | 3.660 | 3.660 | 4,363 |
| 2025-04-15 | 3.700 | 3.890 | 3.650 | 3.710 | 3.710 | 26,286 |
| 2025-04-14 | 3.560 | 3.910 | 3.560 | 3.830 | 3.830 | 37,418 |
| 2025-04-11 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 13,687 |
| 2025-04-10 | 3.700 | 3.700 | 3.530 | 3.530 | 3.530 | 42,630 |
| 2025-04-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 14,972 |
| 2025-04-08 | 3.640 | 3.840 | 3.560 | 3.620 | 3.620 | 60,070 |
| 2025-04-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 27,261 |
| 2025-04-04 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 40,960 |
| 2025-04-03 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 63,254 |
| 2025-04-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 121,820 |
| 2025-04-01 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 2,751 |
| 2025-03-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,668 |
| 2025-03-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 2,183 |
| 2025-03-27 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 2,409 |
| 2025-03-26 | 4.130 | 4.220 | 3.850 | 3.930 | 3.930 | 21,176 |
| 2025-03-25 | 3.770 | 4.130 | 3.770 | 3.820 | 3.820 | 5,808 |
| 2025-03-24 | 3.950 | 4.050 | 3.750 | 3.930 | 3.930 | 11,543 |
| 2025-03-21 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 59,470 |
| 2025-03-20 | 3.650 | 3.830 | 3.650 | 3.670 | 3.670 | 6,427 |
| 2025-03-19 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 61,555 |
| 2025-03-18 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 4,993 |
| 2025-03-17 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 1,459 |
| 2025-03-14 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 633 |
| 2025-03-13 | 3.800 | 3.850 | 3.700 | 3.740 | 3.740 | 162 |
| 2025-03-12 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 897 |
| 2025-03-11 | 4.010 | 4.250 | 3.900 | 3.940 | 3.940 | 1,399 |
| 2025-03-10 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 2,099 |
| 2025-03-07 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 261 |
| 2025-03-06 | 4.970 | 5.100 | 4.950 | 4.950 | 4.950 | 515 |
| 2025-03-05 | 5.250 | 5.690 | 4.990 | 5.690 | 5.690 | 217 |
| 2025-02-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 246 |
| 2025-02-27 | 5.390 | 5.400 | 5.180 | 5.180 | 5.180 | 126 |
| 2025-02-26 | 5.490 | 5.490 | 5.230 | 5.250 | 5.250 | 138 |
| 2025-02-25 | 5.180 | 5.410 | 5.180 | 5.350 | 5.350 | 283 |
| 2025-02-24 | 5.410 | 5.430 | 4.950 | 5.150 | 5.150 | 837 |
| 2025-02-21 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 701 |
| 2025-02-20 | 5.120 | 5.240 | 5.050 | 5.170 | 5.170 | 236 |
| 2025-02-19 | 5.310 | 5.400 | 5.100 | 5.230 | 5.230 | 310 |
| 2025-02-18 | 5.140 | 5.390 | 5.140 | 5.280 | 5.280 | 295 |
| 2025-02-17 | 5.290 | 5.450 | 5.190 | 5.350 | 5.350 | 405 |
| 2025-02-14 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 352 |
| 2025-02-13 | 5.040 | 5.300 | 4.800 | 5.300 | 5.300 | 867 |
| 2025-02-12 | 5.310 | 5.310 | 5.100 | 5.150 | 5.150 | 437 |
| 2025-02-11 | 5.200 | 5.380 | 5.200 | 5.260 | 5.260 | 235 |
| 2025-02-10 | 5.390 | 5.390 | 5.240 | 5.240 | 5.240 | 224 |
| 2025-02-07 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 1,406 |
| 2025-02-06 | 5.280 | 5.500 | 5.280 | 5.480 | 5.480 | 282 |
| 2025-02-05 | 5.510 | 5.510 | 5.280 | 5.320 | 5.320 | 594 |
| 2025-02-04 | 5.510 | 5.510 | 5.380 | 5.450 | 5.450 | 368 |
| 2025-02-03 | 5.470 | 5.540 | 5.430 | 5.510 | 5.510 | 305 |
| 2025-01-31 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 639 |
| 2025-01-30 | 5.630 | 5.720 | 5.520 | 5.520 | 5.520 | 2,345 |
| 2025-01-29 | 5.340 | 5.900 | 5.340 | 5.690 | 5.690 | 2,752 |
| 2025-01-28 | 5.360 | 5.560 | 5.360 | 5.400 | 5.400 | 2,220 |
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.