FHER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 5.410 | 5.460 | 5.390 | 5.390 | 5.390 | 1,070 |
| 2025-01-24 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 1,345 |
| 2025-01-23 | 5.950 | 6.170 | 5.590 | 5.650 | 5.650 | 1,265 |
| 2025-01-22 | 5.650 | 5.890 | 5.480 | 5.890 | 5.890 | 902 |
| 2025-01-21 | 5.700 | 5.770 | 5.410 | 5.500 | 5.500 | 269 |
| 2025-01-20 | 5.580 | 5.890 | 5.320 | 5.340 | 5.340 | 962 |
| 2025-01-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,338 |
| 2025-01-16 | 5.720 | 5.990 | 5.600 | 5.770 | 5.770 | 911 |
| 2025-01-15 | 5.320 | 5.880 | 5.300 | 5.770 | 5.770 | 1,137 |
| 2025-01-14 | 5.310 | 5.610 | 5.190 | 5.190 | 5.190 | 1,033 |
| 2025-01-13 | 5.490 | 5.790 | 5.290 | 5.410 | 5.410 | 398 |
| 2025-01-10 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 219 |
| 2025-01-09 | 5.630 | 5.800 | 5.520 | 5.620 | 5.620 | 1,002 |
| 2025-01-08 | 5.760 | 5.770 | 5.640 | 5.720 | 5.720 | 690 |
| 2025-01-07 | 5.720 | 7.000 | 5.720 | 5.840 | 5.840 | 5,857 |
| 2025-01-06 | 5.920 | 6.000 | 5.730 | 5.730 | 5.730 | 770 |
| 2025-01-03 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 1,056 |
| 2025-01-02 | 5.890 | 6.340 | 5.790 | 5.810 | 5.810 | 2,085 |
| 2024-12-30 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 1,403 |
| 2024-12-27 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 1,691 |
| 2024-12-26 | 6.610 | 7.170 | 6.410 | 6.750 | 6.750 | 1,472 |
| 2024-12-23 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 5,135 |
| 2024-12-20 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 1,562 |
| 2024-12-19 | 5.500 | 6.800 | 5.500 | 5.670 | 5.670 | 4,566 |
| 2024-12-18 | 5.940 | 5.950 | 5.520 | 5.640 | 5.640 | 1,285 |
| 2024-12-17 | 6.290 | 6.500 | 5.490 | 6.020 | 6.020 | 2,942 |
| 2024-12-16 | 6.840 | 7.150 | 6.510 | 6.600 | 6.600 | 3,677 |
| 2024-12-13 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 2,054 |
| 2024-12-12 | 8.000 | 8.280 | 6.700 | 7.090 | 7.090 | 4,683 |
| 2024-12-11 | 8.550 | 9.200 | 7.910 | 7.920 | 7.920 | 3,126 |
| 2024-12-10 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
← NewerPage 8 of 8 · 451 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.