Fertilizantes Heringer S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	11.290	11.300	10.300	10.420	10.420	113,000
2023-08-28	12.120	12.120	11.320	11.320	11.320	63,200
2023-08-25	12.300	12.520	12.100	12.100	12.100	23,400
2023-08-24	12.490	12.660	12.290	12.290	12.290	18,400
2023-08-23	12.600	12.600	12.290	12.290	12.290	16,000
2023-08-22	12.400	12.550	12.290	12.290	12.290	15,800
2023-08-21	12.380	12.580	12.320	12.400	12.400	14,000
2023-08-18	12.500	12.610	12.290	12.480	12.480	11,000
2023-08-17	12.550	12.670	12.300	12.380	12.380	12,800
2023-08-16	12.990	12.990	12.330	12.330	12.330	24,100
2023-08-15	12.930	13.040	12.530	12.800	12.800	17,800
2023-08-14	13.300	13.300	13.080	13.080	13.080	9,600
2023-08-11	13.500	13.500	12.930	13.490	13.490	21,700
2023-08-10	12.890	13.660	12.500	13.660	13.660	33,100
2023-08-09	12.500	12.950	12.450	12.950	12.950	19,900
2023-08-08	12.400	12.760	12.350	12.700	12.700	23,400
2023-08-07	12.950	12.950	12.270	12.450	12.450	31,800
2023-08-04	13.210	13.210	12.550	13.000	13.000	38,300
2023-08-03	13.230	13.290	12.590	13.140	13.140	50,100
2023-08-02	13.600	13.600	13.010	13.010	13.010	52,600
2023-08-01	13.540	13.570	13.150	13.500	13.500	92,200
2023-07-31	13.890	13.890	13.250	13.400	13.400	32,100
2023-07-28	13.800	13.990	13.550	13.610	13.610	20,700
2023-07-27	13.960	14.120	13.700	13.700	13.700	11,700
2023-07-26	14.000	14.550	13.900	14.050	14.050	42,400
2023-07-25	13.970	14.140	13.800	14.100	14.100	20,200
2023-07-24	13.960	13.960	13.670	13.900	13.900	14,600
2023-07-21	13.740	13.980	13.560	13.980	13.980	22,700
2023-07-20	14.000	14.110	13.620	13.680	13.680	15,300
2023-07-19	13.920	14.000	13.680	13.800	13.800	12,400
2023-07-18	13.910	14.100	13.750	13.870	13.870	28,200
2023-07-17	13.770	14.000	13.360	13.800	13.800	36,800
2023-07-14	14.010	14.360	13.630	13.630	13.630	48,100
2023-07-13	14.860	14.890	14.000	14.000	14.000	39,800
2023-07-12	14.750	15.040	14.200	14.650	14.650	65,200
2023-07-11	14.910	14.910	14.050	14.750	14.750	42,300
2023-07-10	14.820	15.190	14.670	15.000	15.000	28,500
2023-07-07	15.690	15.690	14.900	14.900	14.900	33,800
2023-07-06	15.410	15.580	15.160	15.380	15.380	17,900
2023-07-05	15.050	15.520	15.010	15.510	15.510	33,600
2023-07-04	16.000	16.000	15.150	15.150	15.150	56,600
2023-07-03	14.830	15.880	14.820	15.600	15.600	153,500
2023-06-30	14.590	14.830	14.300	14.830	14.830	83,300
2023-06-29	13.730	14.990	13.730	14.300	14.300	175,700
2023-06-28	13.500	13.730	13.190	13.700	13.700	119,900
2023-06-27	14.300	14.400	13.410	13.410	13.410	150,000
2023-06-26	14.480	14.500	14.280	14.440	14.440	117,200
2023-06-23	14.700	14.780	14.250	14.590	14.590	115,300
2023-06-22	14.990	15.000	14.560	14.700	14.700	75,200
2023-06-21	14.890	14.940	14.750	14.890	14.890	24,900
2023-06-20	14.630	15.090	14.570	14.870	14.870	119,400
2023-06-19	14.630	14.960	14.570	14.750	14.750	99,700
2023-06-16	14.520	14.630	14.410	14.630	14.630	50,800
2023-06-15	14.500	14.590	14.300	14.590	14.590	36,600
2023-06-14	14.310	14.590	14.260	14.520	14.520	109,600
2023-06-13	14.390	14.550	14.310	14.350	14.350	47,100
2023-06-12	14.550	14.640	14.250	14.390	14.390	144,500
2023-06-09	14.680	14.700	14.450	14.550	14.550	57,000
2023-06-07	14.700	14.700	14.340	14.520	14.520	138,600
2023-06-06	14.450	14.700	14.450	14.700	14.700	95,300

← NewerPage 14 of 21 · 1,240 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.