Fertilizantes Heringer S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	7.500	7.500	7.420	7.420	7.420	2,400
2023-11-24	7.500	7.600	7.450	7.450	7.450	5,000
2023-11-23	7.690	7.690	7.510	7.590	7.590	2,800
2023-11-22	7.450	7.710	7.450	7.520	7.520	2,400
2023-11-21	7.650	7.650	7.450	7.450	7.450	8,500
2023-11-20	7.770	7.770	7.550	7.550	7.550	12,800
2023-11-17	7.620	7.700	7.550	7.600	7.600	10,100
2023-11-16	7.620	7.980	7.620	7.700	7.700	17,100
2023-11-14	7.560	7.760	7.550	7.760	7.760	11,000
2023-11-13	7.780	7.790	7.500	7.560	7.560	17,000
2023-11-10	7.800	7.800	7.560	7.560	7.560	5,700
2023-11-09	7.500	7.880	7.410	7.680	7.680	4,900
2023-11-08	7.790	7.860	7.500	7.500	7.500	13,000
2023-11-07	7.610	7.910	7.450	7.790	7.790	18,500
2023-11-06	7.200	7.980	7.010	7.980	7.980	42,000
2023-11-03	6.900	7.250	6.900	7.200	7.200	19,700
2023-11-01	6.860	6.990	6.800	6.830	6.830	7,600
2023-10-31	6.910	6.910	6.830	6.900	6.900	1,200
2023-10-30	6.910	7.080	6.850	6.910	6.910	3,800
2023-10-27	7.140	7.140	6.890	6.890	6.890	700
2023-10-26	7.100	7.100	6.900	7.070	7.070	1,300
2023-10-25	6.990	7.130	6.870	7.090	7.090	7,300
2023-10-24	7.130	7.150	7.000	7.000	7.000	8,100
2023-10-23	7.010	7.220	7.010	7.130	7.130	7,400
2023-10-20	7.010	7.290	7.010	7.010	7.010	5,600
2023-10-19	7.070	7.330	7.010	7.010	7.010	3,700
2023-10-18	6.920	7.320	6.920	7.020	7.020	4,200
2023-10-17	7.230	7.330	7.070	7.070	7.070	11,300
2023-10-16	7.520	7.520	7.210	7.250	7.250	5,300
2023-10-13	7.480	7.590	7.480	7.540	7.540	4,000
2023-10-11	7.640	7.690	7.500	7.500	7.500	11,500
2023-10-10	7.610	7.800	7.600	7.640	7.640	35,600
2023-10-09	7.710	7.940	7.700	7.700	7.700	4,300
2023-10-06	7.870	8.320	7.800	7.800	7.800	11,800
2023-10-05	8.160	8.330	8.010	8.010	8.010	13,800
2023-10-04	7.770	8.400	7.680	8.150	8.150	82,300
2023-10-03	7.200	7.700	6.860	7.700	7.700	116,200
2023-10-02	7.450	7.450	7.200	7.200	7.200	11,300
2023-09-29	7.420	7.700	7.320	7.320	7.320	14,800
2023-09-28	7.420	7.600	7.420	7.500	7.500	12,500
2023-09-27	7.790	7.790	7.380	7.650	7.650	9,800
2023-09-26	7.780	7.820	7.250	7.720	7.720	29,400
2023-09-25	7.960	7.960	7.780	7.820	7.820	4,100
2023-09-22	8.000	8.130	7.790	7.950	7.950	8,600
2023-09-21	8.100	8.100	7.980	7.980	7.980	8,400
2023-09-20	8.110	8.330	8.000	8.150	8.150	13,200
2023-09-19	8.110	8.360	8.110	8.120	8.120	6,000
2023-09-18	8.100	8.200	8.080	8.200	8.200	11,800
2023-09-15	8.080	8.200	8.060	8.090	8.090	23,000
2023-09-14	8.140	8.190	7.990	8.060	8.060	12,200
2023-09-13	7.900	8.050	7.790	7.990	7.990	7,400
2023-09-12	7.980	7.980	7.750	7.920	7.920	10,100
2023-09-11	8.080	8.140	7.750	7.870	7.870	21,200
2023-09-08	8.160	8.160	7.860	7.950	7.950	13,900
2023-09-06	8.280	8.620	8.220	8.230	8.230	67,400
2023-09-05	8.130	8.240	8.020	8.150	8.150	13,200
2023-09-04	7.810	8.290	7.810	8.130	8.130	38,800
2023-09-01	9.240	9.240	7.910	7.910	7.910	399,000
2023-08-31	10.000	10.150	9.050	9.050	9.050	63,900
2023-08-30	10.440	10.590	10.000	10.000	10.000	57,200

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.