Fertilizantes Heringer S.A. FHER3
BMFBOVESPA · Brazil · Process Industries
BRL 2.62-0.20 (-7.09%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 2.62 | -7.09% | BRL 2.93 | BRL 2.93 | BRL 2.51 | 29.30K |
| 2026-09-30 | BRL 2.82 | 0.00% | BRL 2.82 | BRL 2.83 | BRL 2.77 | 32.70K |
| 2026-09-29 | BRL 2.82 | -0.35% | BRL 2.92 | BRL 2.92 | BRL 2.80 | 4.10K |
| 2026-09-28 | BRL 2.83 | +1.43% | BRL 2.95 | BRL 2.95 | BRL 2.80 | 2.20K |
| 2026-09-25 | BRL 2.79 | -2.45% | BRL 2.85 | BRL 2.85 | BRL 2.71 | 8.20K |
| 2026-09-24 | BRL 2.86 | -1.04% | BRL 2.87 | BRL 2.89 | BRL 2.85 | 4.70K |
| 2026-09-23 | BRL 2.89 | 0.00% | BRL 2.90 | BRL 2.90 | BRL 2.89 | 800 |
| 2026-09-22 | BRL 2.89 | -1.03% | BRL 2.94 | BRL 2.94 | BRL 2.85 | 1.00K |
| 2026-09-21 | BRL 2.92 | +2.46% | BRL 2.85 | BRL 2.93 | BRL 2.85 | 4.40K |
| 2026-09-18 | BRL 2.85 | -3.06% | BRL 2.90 | BRL 2.93 | BRL 2.74 | 12.30K |
| 2026-09-17 | BRL 2.94 | 0.00% | BRL 2.92 | BRL 2.95 | BRL 2.90 | 5.20K |
| 2026-09-16 | BRL 2.94 | -2.00% | BRL 2.93 | BRL 2.94 | BRL 2.92 | 4.90K |
| 2026-09-15 | BRL 3.00 | -0.99% | BRL 2.99 | BRL 3.00 | BRL 2.98 | 700 |
| 2026-09-14 | BRL 3.03 | -1.94% | BRL 2.98 | BRL 3.06 | BRL 2.98 | 2.10K |
| 2026-09-11 | BRL 3.09 | +3.69% | BRL 2.98 | BRL 3.09 | BRL 2.98 | 400 |
| 2026-09-10 | BRL 2.98 | -3.25% | BRL 3.02 | BRL 3.13 | BRL 2.80 | 31.90K |
| 2026-09-09 | BRL 3.08 | +0.98% | BRL 3.01 | BRL 3.11 | BRL 3.01 | 3.80K |
| 2026-09-08 | BRL 3.05 | -0.65% | BRL 3.07 | BRL 3.20 | BRL 3.00 | 10.80K |
| 2026-09-04 | BRL 3.07 | -2.54% | BRL 3.07 | BRL 3.07 | BRL 3.07 | 200 |
| 2026-09-03 | BRL 3.15 | +3.96% | BRL 3.05 | BRL 3.15 | BRL 3.05 | 1.70K |
| 2026-09-02 | BRL 3.03 | -0.66% | BRL 3.17 | BRL 3.17 | BRL 3.00 | 17.30K |
| 2026-09-01 | BRL 3.05 | -2.24% | BRL 3.19 | BRL 3.19 | BRL 3.01 | 9.70K |
| 2026-08-31 | BRL 3.12 | -2.50% | BRL 3.20 | BRL 3.20 | BRL 3.01 | 34.80K |
| 2026-08-28 | BRL 3.20 | -0.62% | BRL 3.15 | BRL 3.20 | BRL 3.06 | 7.50K |
| 2026-08-27 | BRL 3.22 | +1.26% | BRL 3.17 | BRL 3.26 | BRL 3.17 | 20.70K |
| 2026-08-26 | BRL 3.18 | -1.24% | BRL 3.21 | BRL 3.27 | BRL 3.14 | 5.10K |
| 2026-08-25 | BRL 3.22 | -2.13% | BRL 3.23 | BRL 3.25 | BRL 3.07 | 42.70K |
| 2026-08-24 | BRL 3.29 | -4.08% | BRL 3.49 | BRL 3.49 | BRL 3.20 | 8.10K |
| 2026-08-21 | BRL 3.43 | +0.88% | BRL 3.23 | BRL 3.44 | BRL 3.23 | 1.40K |
| 2026-08-20 | BRL 3.40 | +4.94% | BRL 3.20 | BRL 3.40 | BRL 3.20 | 5.60K |
| 2026-08-19 | BRL 3.24 | 0.00% | BRL 3.50 | BRL 3.50 | BRL 3.24 | 2.50K |
| 2026-08-18 | BRL 3.24 | -0.92% | BRL 3.33 | BRL 3.86 | BRL 3.24 | 16.20K |
| 2026-08-17 | BRL 3.27 | -0.91% | BRL 3.20 | BRL 3.28 | BRL 3.20 | 1.20K |
| 2026-08-14 | BRL 3.30 | +2.48% | BRL 3.15 | BRL 3.37 | BRL 3.15 | 3.50K |
| 2026-08-13 | BRL 3.22 | -0.31% | BRL 3.37 | BRL 3.48 | BRL 3.22 | 2.80K |
| 2026-08-12 | BRL 3.23 | -2.12% | BRL 3.40 | BRL 3.40 | BRL 3.23 | 1.60K |
| 2026-08-11 | BRL 3.30 | +0.92% | BRL 3.27 | BRL 3.50 | BRL 3.27 | 4.10K |
| 2026-08-10 | BRL 3.27 | 0.00% | BRL 3.27 | BRL 3.27 | BRL 3.27 | 0 |
| 2026-08-07 | BRL 3.27 | -1.80% | BRL 3.26 | BRL 3.30 | BRL 3.17 | 3.60K |
| 2026-08-06 | BRL 3.33 | -1.77% | BRL 3.40 | BRL 3.49 | BRL 3.32 | 5.60K |
| 2026-08-05 | BRL 3.39 | +2.73% | BRL 3.24 | BRL 3.40 | BRL 3.24 | 2.50K |
| 2026-08-04 | BRL 3.30 | +0.61% | BRL 3.31 | BRL 3.32 | BRL 3.30 | 3.10K |
| 2026-08-03 | BRL 3.28 | -4.93% | BRL 3.45 | BRL 3.45 | BRL 3.28 | 8.80K |
| 2026-07-31 | BRL 3.45 | -1.43% | BRL 3.47 | BRL 3.47 | BRL 3.45 | 400 |
| 2026-07-30 | BRL 3.50 | -1.41% | BRL 3.50 | BRL 3.55 | BRL 3.43 | 12.40K |
| 2026-07-29 | BRL 3.55 | 0.00% | BRL 3.56 | BRL 3.56 | BRL 3.50 | 2.70K |
| 2026-07-28 | BRL 3.55 | 0.00% | BRL 3.55 | BRL 3.55 | BRL 3.55 | 0 |
| 2026-07-27 | BRL 3.55 | -1.39% | BRL 3.52 | BRL 3.73 | BRL 3.52 | 2.40K |
| 2026-07-24 | BRL 3.60 | -2.70% | BRL 3.70 | BRL 3.70 | BRL 3.60 | 2.20K |
| 2026-07-23 | BRL 3.70 | -1.60% | BRL 3.72 | BRL 3.79 | BRL 3.70 | 2.90K |
| 2026-07-22 | BRL 3.76 | +0.80% | BRL 3.73 | BRL 3.76 | BRL 3.70 | 1.70K |
| 2026-07-21 | BRL 3.73 | +2.19% | BRL 3.57 | BRL 3.73 | BRL 3.57 | 300 |
| 2026-07-20 | BRL 3.65 | -3.69% | BRL 3.67 | BRL 3.69 | BRL 3.54 | 8.40K |
| 2026-07-17 | BRL 3.79 | 0.00% | BRL 3.68 | BRL 3.79 | BRL 3.67 | 1.40K |
| 2026-07-16 | BRL 3.79 | -0.52% | BRL 3.70 | BRL 3.80 | BRL 3.69 | 2.50K |
| 2026-07-15 | BRL 3.81 | +0.26% | BRL 3.80 | BRL 3.84 | BRL 3.80 | 400 |
| 2026-07-14 | BRL 3.80 | 0.00% | BRL 3.84 | BRL 3.87 | BRL 3.70 | 1.50K |
| 2026-07-13 | BRL 3.80 | -1.81% | BRL 3.82 | BRL 3.86 | BRL 3.80 | 700 |
| 2026-07-10 | BRL 3.87 | -0.51% | BRL 3.88 | BRL 3.88 | BRL 3.87 | 400 |
| 2026-07-09 | BRL 3.89 | +2.37% | BRL 3.88 | BRL 3.89 | BRL 3.88 | 600 |
| 2026-07-08 | BRL 3.80 | +0.53% | BRL 3.71 | BRL 3.80 | BRL 3.69 | 2.10K |
| 2026-07-07 | BRL 3.78 | +0.27% | BRL 3.78 | BRL 3.78 | BRL 3.78 | 600 |
| 2026-07-06 | BRL 3.77 | -2.08% | BRL 3.80 | BRL 3.89 | BRL 3.77 | 9.50K |
| 2026-07-03 | BRL 3.85 | +0.79% | BRL 3.89 | BRL 3.89 | BRL 3.85 | 300 |
| 2026-07-02 | BRL 3.82 | -4.26% | BRL 3.87 | BRL 3.89 | BRL 3.82 | 3.70K |
| 2026-07-01 | BRL 3.99 | +2.31% | BRL 3.99 | BRL 4.00 | BRL 3.99 | 300 |
| 2026-06-30 | BRL 3.90 | +0.78% | BRL 3.96 | BRL 3.96 | BRL 3.90 | 2.70K |
| 2026-06-29 | BRL 3.87 | -2.03% | BRL 3.98 | BRL 3.98 | BRL 3.87 | 600 |
| 2026-06-26 | BRL 3.95 | -0.75% | BRL 3.83 | BRL 3.95 | BRL 3.83 | 1.10K |
| 2026-06-25 | BRL 3.98 | +3.11% | BRL 3.98 | BRL 3.98 | BRL 3.98 | 100 |
| 2026-06-24 | BRL 3.86 | -3.26% | BRL 3.83 | BRL 3.96 | BRL 3.83 | 800 |
| 2026-06-23 | BRL 3.99 | +1.27% | BRL 3.99 | BRL 3.99 | BRL 3.80 | 1.10K |
| 2026-06-22 | BRL 3.94 | +1.55% | BRL 3.90 | BRL 3.97 | BRL 3.87 | 1.00K |
| 2026-06-19 | BRL 3.88 | +1.84% | BRL 3.83 | BRL 3.88 | BRL 3.83 | 500 |
| 2026-06-18 | BRL 3.81 | +1.60% | BRL 3.83 | BRL 3.83 | BRL 3.78 | 600 |
| 2026-06-17 | BRL 3.75 | -3.60% | BRL 3.81 | BRL 3.84 | BRL 3.73 | 4.00K |
| 2026-06-16 | BRL 3.89 | +1.83% | BRL 3.93 | BRL 3.93 | BRL 3.80 | 2.50K |
| 2026-06-15 | BRL 3.82 | -2.05% | BRL 3.90 | BRL 4.01 | BRL 3.82 | 2.40K |
| 2026-06-12 | BRL 3.90 | +2.09% | BRL 3.81 | BRL 3.92 | BRL 3.81 | 400 |
| 2026-06-11 | BRL 3.82 | 0.00% | BRL 3.96 | BRL 3.96 | BRL 3.82 | 1.00K |
| 2026-06-10 | BRL 3.82 | -3.05% | BRL 3.95 | BRL 3.95 | BRL 3.82 | 2.40K |
| 2026-06-09 | BRL 3.94 | -0.25% | BRL 3.94 | BRL 3.94 | BRL 3.94 | 200 |
| 2026-06-08 | BRL 3.95 | 0.00% | BRL 3.96 | BRL 4.01 | BRL 3.94 | 4.20K |
| 2026-06-05 | BRL 3.95 | -0.25% | BRL 3.96 | BRL 4.05 | BRL 3.95 | 2.40K |
| 2026-06-03 | BRL 3.96 | 0.00% | BRL 4.03 | BRL 4.06 | BRL 3.95 | 2.70K |
| 2026-06-02 | BRL 3.96 | 0.00% | BRL 4.00 | BRL 4.05 | BRL 3.96 | 3.40K |
| 2026-06-01 | BRL 3.96 | -2.22% | BRL 4.06 | BRL 4.07 | BRL 3.96 | 1.30K |
| 2026-05-29 | BRL 4.05 | 0.00% | BRL 3.96 | BRL 4.05 | BRL 3.96 | 200 |
| 2026-05-28 | BRL 4.05 | +0.50% | BRL 4.08 | BRL 4.08 | BRL 3.98 | 1.20K |
| 2026-05-27 | BRL 4.03 | -0.49% | BRL 4.05 | BRL 4.05 | BRL 3.95 | 1.40K |