Fertilizantes Heringer S.A. FHER3
BMFBOVESPA · Brezilya · Proses Endüstrileri
BRL 2,62-0,20 (-%7,09)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 2,62 | -%7,09 | — | — | — | 0 |
| 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 |