Fertilizantes Heringer S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 5.810 | 5.990 | 5.770 | 5.800 | 5.800 | 7,500 |
| 2024-02-23 | 5.760 | 5.820 | 5.760 | 5.810 | 5.810 | 4,000 |
| 2024-02-22 | 5.750 | 5.850 | 5.750 | 5.780 | 5.780 | 3,100 |
| 2024-02-21 | 5.730 | 6.000 | 5.730 | 5.750 | 5.750 | 12,700 |
| 2024-02-20 | 5.860 | 5.880 | 5.710 | 5.730 | 5.730 | 13,800 |
| 2024-02-19 | 5.990 | 6.030 | 5.800 | 5.880 | 5.880 | 29,300 |
| 2024-02-16 | 6.000 | 6.050 | 5.950 | 5.960 | 5.960 | 5,200 |
| 2024-02-15 | 6.050 | 6.080 | 5.980 | 5.980 | 5.980 | 12,700 |
| 2024-02-14 | 6.030 | 6.100 | 6.030 | 6.060 | 6.060 | 1,300 |
| 2024-02-09 | 6.050 | 6.200 | 6.020 | 6.070 | 6.070 | 7,600 |
| 2024-02-08 | 6.200 | 6.270 | 6.020 | 6.050 | 6.050 | 5,700 |
| 2024-02-07 | 6.250 | 6.380 | 6.120 | 6.190 | 6.190 | 11,000 |
| 2024-02-06 | 6.210 | 6.390 | 6.210 | 6.250 | 6.250 | 9,000 |
| 2024-02-05 | 6.300 | 6.400 | 6.120 | 6.400 | 6.400 | 9,100 |
| 2024-02-02 | 6.510 | 6.510 | 6.200 | 6.300 | 6.300 | 28,900 |
| 2024-02-01 | 6.870 | 6.980 | 6.430 | 6.510 | 6.510 | 23,600 |
| 2024-01-31 | 7.190 | 7.190 | 6.840 | 6.870 | 6.870 | 9,600 |
| 2024-01-30 | 7.150 | 7.280 | 7.010 | 7.010 | 7.010 | 12,400 |
| 2024-01-29 | 7.290 | 7.290 | 7.130 | 7.130 | 7.130 | 8,200 |
| 2024-01-26 | 7.210 | 7.210 | 7.150 | 7.210 | 7.210 | 2,900 |
| 2024-01-25 | 7.170 | 7.300 | 7.170 | 7.290 | 7.290 | 3,200 |
| 2024-01-24 | 7.350 | 7.400 | 7.140 | 7.170 | 7.170 | 5,300 |
| 2024-01-23 | 7.400 | 7.400 | 7.350 | 7.350 | 7.350 | 500 |
| 2024-01-22 | 7.240 | 7.400 | 7.240 | 7.400 | 7.400 | 5,700 |
| 2024-01-19 | 7.240 | 7.430 | 7.240 | 7.360 | 7.360 | 2,100 |
| 2024-01-18 | 7.470 | 7.470 | 7.270 | 7.270 | 7.270 | 2,900 |
| 2024-01-17 | 7.360 | 7.490 | 7.310 | 7.330 | 7.330 | 2,300 |
| 2024-01-16 | 7.400 | 7.450 | 7.320 | 7.320 | 7.320 | 3,100 |
| 2024-01-15 | 7.400 | 7.590 | 7.320 | 7.500 | 7.500 | 5,500 |
| 2024-01-12 | 7.500 | 7.500 | 7.410 | 7.410 | 7.410 | 2,300 |
| 2024-01-11 | 7.390 | 7.690 | 7.390 | 7.500 | 7.500 | 9,000 |
| 2024-01-10 | 7.690 | 7.790 | 7.390 | 7.390 | 7.390 | 7,700 |
| 2024-01-09 | 7.500 | 7.680 | 7.500 | 7.670 | 7.670 | 2,400 |
| 2024-01-08 | 7.380 | 7.690 | 7.380 | 7.690 | 7.690 | 8,700 |
| 2024-01-05 | 7.550 | 7.550 | 7.360 | 7.370 | 7.370 | 3,700 |
| 2024-01-04 | 7.500 | 7.970 | 7.410 | 7.550 | 7.550 | 22,300 |
| 2024-01-03 | 7.500 | 7.650 | 7.410 | 7.610 | 7.610 | 2,800 |
| 2024-01-02 | 7.410 | 7.570 | 7.400 | 7.540 | 7.540 | 5,100 |
| 2023-12-28 | 7.420 | 7.560 | 7.360 | 7.400 | 7.400 | 32,700 |
| 2023-12-27 | 7.510 | 7.600 | 7.410 | 7.410 | 7.410 | 5,300 |
| 2023-12-26 | 7.550 | 7.600 | 7.450 | 7.510 | 7.510 | 15,000 |
| 2023-12-22 | 7.670 | 7.680 | 7.540 | 7.560 | 7.560 | 13,900 |
| 2023-12-21 | 7.670 | 7.760 | 7.660 | 7.660 | 7.660 | 7,700 |
| 2023-12-20 | 7.660 | 7.800 | 7.660 | 7.670 | 7.670 | 4,700 |
| 2023-12-19 | 7.830 | 7.890 | 7.570 | 7.660 | 7.660 | 9,200 |
| 2023-12-18 | 7.600 | 7.830 | 7.600 | 7.770 | 7.770 | 3,700 |
| 2023-12-15 | 7.600 | 7.690 | 7.500 | 7.600 | 7.600 | 4,100 |
| 2023-12-14 | 7.720 | 7.770 | 7.560 | 7.760 | 7.760 | 9,400 |
| 2023-12-13 | 7.520 | 7.750 | 7.520 | 7.720 | 7.720 | 12,200 |
| 2023-12-12 | 7.540 | 7.600 | 7.500 | 7.500 | 7.500 | 2,600 |
| 2023-12-11 | 7.500 | 7.650 | 7.400 | 7.610 | 7.610 | 5,900 |
| 2023-12-08 | 7.530 | 7.640 | 7.530 | 7.550 | 7.550 | 4,200 |
| 2023-12-07 | 7.850 | 7.850 | 7.520 | 7.550 | 7.550 | 17,600 |
| 2023-12-06 | 7.930 | 7.960 | 7.720 | 7.850 | 7.850 | 6,300 |
| 2023-12-05 | 7.970 | 8.000 | 7.660 | 7.940 | 7.940 | 22,400 |
| 2023-12-04 | 7.400 | 7.980 | 7.240 | 7.980 | 7.980 | 21,100 |
| 2023-12-01 | 7.290 | 7.490 | 7.290 | 7.400 | 7.400 | 5,600 |
| 2023-11-30 | 7.470 | 7.490 | 7.300 | 7.300 | 7.300 | 16,000 |
| 2023-11-29 | 7.470 | 7.580 | 7.340 | 7.470 | 7.470 | 21,800 |
| 2023-11-28 | 7.420 | 7.450 | 7.310 | 7.320 | 7.320 | 18,200 |
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.