Fertilizantes Heringer S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 4.800 | 4.800 | 4.710 | 4.710 | 4.710 | 6,600 |
| 2024-05-21 | 4.800 | 4.850 | 4.790 | 4.790 | 4.790 | 4,000 |
| 2024-05-20 | 4.830 | 4.890 | 4.830 | 4.830 | 4.830 | 1,500 |
| 2024-05-17 | 4.790 | 4.830 | 4.790 | 4.830 | 4.830 | 500 |
| 2024-05-16 | 4.890 | 4.910 | 4.750 | 4.810 | 4.810 | 5,300 |
| 2024-05-15 | 4.900 | 4.920 | 4.890 | 4.910 | 4.910 | 1,200 |
| 2024-05-14 | 4.940 | 4.940 | 4.890 | 4.890 | 4.890 | 2,800 |
| 2024-05-13 | 4.900 | 5.000 | 4.860 | 4.940 | 4.940 | 4,900 |
| 2024-05-10 | 4.940 | 4.980 | 4.910 | 4.980 | 4.980 | 2,200 |
| 2024-05-09 | 4.900 | 5.000 | 4.900 | 4.920 | 4.920 | 3,900 |
| 2024-05-08 | 5.040 | 5.050 | 4.900 | 4.900 | 4.900 | 8,600 |
| 2024-05-07 | 4.980 | 5.030 | 4.950 | 5.030 | 5.030 | 5,200 |
| 2024-05-06 | 4.980 | 4.980 | 4.950 | 4.950 | 4.950 | 2,400 |
| 2024-05-03 | 5.000 | 5.000 | 4.970 | 4.980 | 4.980 | 11,300 |
| 2024-05-02 | 4.960 | 5.030 | 4.960 | 4.960 | 4.960 | 900 |
| 2024-04-30 | 5.000 | 5.010 | 4.950 | 4.950 | 4.950 | 4,400 |
| 2024-04-29 | 5.000 | 5.060 | 4.960 | 4.970 | 4.970 | 7,000 |
| 2024-04-26 | 4.950 | 5.050 | 4.950 | 5.050 | 5.050 | 600 |
| 2024-04-25 | 5.000 | 5.000 | 4.990 | 5.000 | 5.000 | 13,400 |
| 2024-04-24 | 5.050 | 5.170 | 5.000 | 5.000 | 5.000 | 6,500 |
| 2024-04-23 | 5.030 | 5.060 | 5.030 | 5.040 | 5.040 | 1,100 |
| 2024-04-22 | 5.010 | 5.120 | 5.010 | 5.040 | 5.040 | 8,300 |
| 2024-04-19 | 5.050 | 5.050 | 5.040 | 5.050 | 5.050 | 1,800 |
| 2024-04-18 | 5.050 | 5.100 | 5.050 | 5.060 | 5.060 | 2,700 |
| 2024-04-17 | 5.150 | 5.170 | 5.050 | 5.050 | 5.050 | 3,700 |
| 2024-04-16 | 5.120 | 5.150 | 5.050 | 5.050 | 5.050 | 7,600 |
| 2024-04-15 | 5.390 | 5.600 | 5.120 | 5.120 | 5.120 | 35,400 |
| 2024-04-12 | 5.260 | 5.480 | 5.260 | 5.460 | 5.460 | 6,600 |
| 2024-04-11 | 5.380 | 5.380 | 5.240 | 5.250 | 5.250 | 4,200 |
| 2024-04-10 | 5.430 | 5.430 | 5.380 | 5.380 | 5.380 | 4,200 |
| 2024-04-09 | 5.460 | 5.470 | 5.420 | 5.460 | 5.460 | 9,100 |
| 2024-04-08 | 5.650 | 5.650 | 5.460 | 5.460 | 5.460 | 27,600 |
| 2024-04-05 | 5.740 | 5.740 | 5.650 | 5.690 | 5.690 | 1,200 |
| 2024-04-04 | 5.750 | 5.750 | 5.630 | 5.720 | 5.720 | 18,100 |
| 2024-04-03 | 5.630 | 5.660 | 5.620 | 5.620 | 5.620 | 1,500 |
| 2024-04-02 | 5.610 | 5.690 | 5.610 | 5.620 | 5.620 | 4,000 |
| 2024-04-01 | 5.720 | 5.730 | 5.610 | 5.660 | 5.660 | 11,700 |
| 2024-03-28 | 5.710 | 5.830 | 5.700 | 5.780 | 5.780 | 22,400 |
| 2024-03-27 | 5.710 | 5.790 | 5.710 | 5.720 | 5.720 | 3,600 |
| 2024-03-26 | 5.760 | 5.820 | 5.710 | 5.710 | 5.710 | 7,100 |
| 2024-03-25 | 5.760 | 5.880 | 5.760 | 5.820 | 5.820 | 2,900 |
| 2024-03-22 | 5.740 | 5.960 | 5.740 | 5.820 | 5.820 | 5,800 |
| 2024-03-21 | 5.780 | 5.980 | 5.710 | 5.770 | 5.770 | 13,100 |
| 2024-03-20 | 5.750 | 5.750 | 5.720 | 5.740 | 5.740 | 800 |
| 2024-03-19 | 5.780 | 5.790 | 5.740 | 5.740 | 5.740 | 2,700 |
| 2024-03-18 | 5.800 | 5.810 | 5.710 | 5.770 | 5.770 | 2,900 |
| 2024-03-15 | 5.810 | 5.810 | 5.730 | 5.730 | 5.730 | 3,900 |
| 2024-03-14 | 5.860 | 5.870 | 5.730 | 5.800 | 5.800 | 6,400 |
| 2024-03-13 | 5.740 | 5.860 | 5.740 | 5.860 | 5.860 | 2,500 |
| 2024-03-12 | 5.760 | 5.800 | 5.740 | 5.750 | 5.750 | 4,400 |
| 2024-03-11 | 5.780 | 5.800 | 5.750 | 5.760 | 5.760 | 3,100 |
| 2024-03-08 | 5.740 | 5.790 | 5.730 | 5.780 | 5.780 | 3,400 |
| 2024-03-07 | 5.740 | 5.860 | 5.740 | 5.840 | 5.840 | 4,000 |
| 2024-03-06 | 5.910 | 5.910 | 5.760 | 5.800 | 5.800 | 2,100 |
| 2024-03-05 | 5.860 | 5.860 | 5.740 | 5.800 | 5.800 | 2,100 |
| 2024-03-04 | 5.920 | 5.990 | 5.730 | 5.730 | 5.730 | 19,800 |
| 2024-03-01 | 6.000 | 6.000 | 5.810 | 5.850 | 5.850 | 1,700 |
| 2024-02-29 | 6.000 | 6.000 | 5.820 | 5.830 | 5.830 | 11,000 |
| 2024-02-28 | 5.830 | 6.000 | 5.790 | 6.000 | 6.000 | 33,000 |
| 2024-02-27 | 5.950 | 5.950 | 5.800 | 5.830 | 5.830 | 6,200 |
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.