Fertilizantes Heringer S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	16.970	16.970	16.500	16.960	16.960	57,700
2023-03-03	16.700	16.800	16.500	16.800	16.800	69,600
2023-03-02	16.720	16.800	16.400	16.640	16.640	67,800
2023-03-01	17.200	17.200	16.700	16.890	16.890	138,700
2023-02-28	17.200	17.370	17.120	17.370	17.370	34,800
2023-02-27	17.160	17.370	17.070	17.200	17.200	26,600
2023-02-24	17.480	17.480	17.200	17.200	17.200	35,800
2023-02-23	17.450	17.490	17.280	17.390	17.390	19,600
2023-02-22	17.210	17.450	17.160	17.450	17.450	16,700
2023-02-17	17.500	17.500	17.180	17.300	17.300	39,800
2023-02-16	17.400	17.560	17.360	17.500	17.500	12,000
2023-02-15	17.170	17.600	17.010	17.580	17.580	47,500
2023-02-14	17.200	17.320	17.050	17.170	17.170	55,300
2023-02-13	17.300	17.300	17.110	17.200	17.200	44,500
2023-02-10	17.530	17.530	17.100	17.300	17.300	36,600
2023-02-08	17.600	17.610	17.420	17.530	17.530	234,100
2023-02-07	17.910	17.910	17.320	17.440	17.440	192,800
2023-02-06	17.710	17.950	17.690	17.910	17.910	28,500
2023-02-03	17.720	17.920	17.610	17.850	17.850	89,200
2023-02-02	17.790	17.840	17.540	17.800	17.800	48,300
2023-02-01	17.550	17.800	17.450	17.790	17.790	98,800
2023-01-31	17.550	17.780	17.460	17.720	17.720	32,200
2023-01-30	17.750	17.750	17.500	17.610	17.610	33,700
2023-01-27	17.950	17.950	17.570	17.780	17.780	51,300
2023-01-26	17.830	18.040	17.660	17.950	17.950	48,800
2023-01-25	17.910	18.020	17.680	18.000	18.000	46,300
2023-01-24	17.700	17.950	17.520	17.890	17.890	43,700
2023-01-23	18.150	18.250	17.700	17.700	17.700	83,900
2023-01-20	17.720	18.240	17.710	18.050	18.050	152,300
2023-01-19	17.650	17.900	17.640	17.760	17.760	141,800
2023-01-18	17.760	17.880	17.670	17.750	17.750	84,800
2023-01-17	17.370	17.800	17.300	17.750	17.750	148,900
2023-01-16	17.160	17.340	17.100	17.300	17.300	51,200
2023-01-13	17.320	17.420	17.190	17.330	17.330	74,500
2023-01-12	17.540	17.610	17.270	17.270	17.270	116,900
2023-01-11	17.830	17.940	17.450	17.600	17.600	75,900
2023-01-10	17.650	17.890	17.410	17.830	17.830	109,100
2023-01-09	17.610	17.760	17.360	17.570	17.570	67,600
2023-01-06	17.600	17.740	17.040	17.700	17.700	171,200
2023-01-05	16.810	17.740	16.640	17.540	17.540	209,700
2023-01-04	16.930	17.030	16.600	16.900	16.900	120,400
2023-01-03	17.050	17.180	16.900	16.900	16.900	120,500
2023-01-02	17.260	17.280	17.000	17.160	17.160	135,000
2022-12-29	17.590	17.780	17.270	17.270	17.270	137,600
2022-12-28	17.350	17.630	17.240	17.440	17.440	96,500
2022-12-27	17.650	17.720	17.300	17.370	17.370	107,900
2022-12-26	17.570	18.100	17.560	17.560	17.560	175,600
2022-12-23	17.370	17.410	17.110	17.230	17.230	122,700
2022-12-22	17.510	17.580	17.140	17.300	17.300	74,300
2022-12-21	17.540	17.850	17.230	17.410	17.410	142,300
2022-12-20	17.980	18.640	17.370	17.400	17.400	539,500
2022-12-19	17.100	17.980	16.940	17.770	17.770	183,800
2022-12-16	16.820	17.390	16.810	17.010	17.010	160,200
2022-12-15	16.870	17.190	16.750	16.900	16.900	122,100
2022-12-14	16.950	17.350	16.650	17.070	17.070	229,400
2022-12-13	16.940	17.400	16.930	17.100	17.100	113,100
2022-12-12	17.420	17.590	16.950	17.050	17.050	177,200
2022-12-09	17.720	17.730	17.340	17.420	17.420	76,000
2022-12-08	17.670	17.830	17.490	17.560	17.560	206,100
2022-12-07	17.770	17.970	17.500	17.700	17.700	110,000

← NewerPage 16 of 21 · 1,239 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.