Fertilizantes Heringer S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	14.380	14.700	14.380	14.650	14.650	93,000
2023-06-01	14.350	14.530	14.200	14.370	14.370	99,100
2023-05-31	14.250	14.630	14.240	14.490	14.490	45,600
2023-05-30	14.500	14.580	14.320	14.440	14.440	44,000
2023-05-29	14.600	14.620	14.350	14.540	14.540	71,100
2023-05-26	14.850	14.850	14.460	14.540	14.540	117,500
2023-05-25	14.560	14.710	14.500	14.710	14.710	243,500
2023-05-24	14.460	14.600	14.340	14.420	14.420	31,000
2023-05-23	14.400	14.630	14.400	14.460	14.460	28,000
2023-05-22	14.580	14.580	14.360	14.400	14.400	29,500
2023-05-19	14.480	14.600	14.400	14.500	14.500	51,500
2023-05-18	14.180	14.590	14.170	14.480	14.480	48,800
2023-05-17	14.450	14.450	14.250	14.360	14.360	30,000
2023-05-16	14.350	14.520	14.170	14.310	14.310	58,900
2023-05-15	14.150	14.400	14.150	14.360	14.360	46,900
2023-05-12	13.690	14.030	13.670	13.910	13.910	29,800
2023-05-11	14.030	14.050	13.900	13.960	13.960	37,300
2023-05-10	14.020	14.050	13.750	14.000	14.000	41,200
2023-05-09	14.190	14.200	13.960	13.990	13.990	33,000
2023-05-08	14.280	14.280	13.830	14.200	14.200	61,400
2023-05-05	13.920	14.260	13.880	14.250	14.250	121,200
2023-05-04	13.700	13.990	13.520	13.990	13.990	63,800
2023-05-03	13.390	13.710	13.200	13.610	13.610	91,500
2023-05-02	13.410	13.420	13.000	13.400	13.400	156,400
2023-04-28	13.140	13.500	13.050	13.500	13.500	38,600
2023-04-27	13.030	13.180	13.010	13.180	13.180	52,000
2023-04-26	13.200	13.200	12.900	12.990	12.990	98,400
2023-04-25	13.070	13.150	13.010	13.140	13.140	100,600
2023-04-24	13.100	13.320	13.090	13.240	13.240	53,700
2023-04-20	13.180	13.180	13.040	13.060	13.060	122,400
2023-04-19	13.130	13.370	13.030	13.190	13.190	90,400
2023-04-18	13.430	13.440	13.140	13.320	13.320	106,900
2023-04-17	13.590	13.600	13.420	13.440	13.440	50,300
2023-04-14	13.460	13.670	13.350	13.490	13.490	70,200
2023-04-13	13.330	13.650	13.250	13.650	13.650	210,100
2023-04-12	13.310	13.520	13.240	13.320	13.320	77,700
2023-04-11	13.420	13.620	13.150	13.510	13.510	165,600
2023-04-10	13.130	13.640	13.130	13.290	13.290	111,700
2023-04-05	13.270	13.730	13.000	13.200	13.200	132,900
2023-04-04	13.510	13.870	13.150	13.400	13.400	192,000
2023-04-03	13.980	14.710	13.310	13.340	13.340	575,300
2023-03-31	17.370	17.600	17.010	17.500	17.500	40,300
2023-03-30	17.200	17.560	17.200	17.500	17.500	25,500
2023-03-29	17.130	17.250	16.960	17.250	17.250	51,700
2023-03-28	17.390	17.450	16.970	17.300	17.300	101,800
2023-03-27	16.950	17.150	16.950	17.050	17.050	22,600
2023-03-24	16.810	17.110	16.770	17.060	17.060	26,100
2023-03-23	17.400	17.470	16.800	16.810	16.810	92,000
2023-03-22	17.020	17.400	17.020	17.300	17.300	60,100
2023-03-21	17.320	17.340	16.860	17.020	17.020	60,300
2023-03-20	17.300	17.320	16.900	17.190	17.190	131,100
2023-03-17	17.470	17.590	17.110	17.250	17.250	41,300
2023-03-16	17.390	17.650	17.190	17.340	17.340	95,600
2023-03-15	17.510	17.700	17.430	17.450	17.450	77,900
2023-03-14	17.770	17.910	17.350	17.740	17.740	66,500
2023-03-13	17.690	17.950	17.600	17.900	17.900	23,900
2023-03-10	17.810	18.150	17.520	17.900	17.900	60,600
2023-03-09	16.940	17.810	16.880	17.810	17.810	73,300
2023-03-08	16.500	17.000	16.470	16.940	16.940	40,600
2023-03-07	16.770	16.770	16.500	16.690	16.690	30,000

← NewerPage 15 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.