Fertilizantes Heringer S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	17.350	18.000	17.320	17.820	17.820	215,800
2022-12-05	17.790	17.860	17.320	17.320	17.320	146,600
2022-12-02	17.930	18.000	17.330	17.810	17.810	258,200
2022-12-01	17.910	18.040	17.600	17.600	17.600	189,600
2022-11-30	17.920	18.180	17.420	17.980	17.980	483,900
2022-11-29	17.010	17.860	16.870	17.850	17.850	623,400
2022-11-28	16.070	16.700	15.870	16.610	16.610	394,500
2022-11-25	15.860	16.180	15.400	16.050	16.050	223,100
2022-11-24	15.800	16.110	15.600	15.850	15.850	158,100
2022-11-23	15.820	16.050	15.650	15.810	15.810	85,200
2022-11-22	16.270	16.570	15.820	16.010	16.010	153,200
2022-11-21	15.500	16.430	15.500	16.390	16.390	396,000
2022-11-18	15.000	15.490	14.780	15.490	15.490	230,000
2022-11-17	14.520	14.980	14.130	14.850	14.850	224,900
2022-11-16	14.350	14.660	14.060	14.610	14.610	215,600
2022-11-14	14.810	14.810	14.190	14.320	14.320	377,700
2022-11-11	14.400	14.950	14.150	14.800	14.800	182,200
2022-11-10	14.890	14.890	14.300	14.460	14.460	197,200
2022-11-09	15.200	15.380	14.510	14.780	14.780	100,200
2022-11-08	14.910	15.150	14.650	15.070	15.070	115,200
2022-11-07	15.440	15.740	14.850	14.940	14.940	123,200
2022-11-04	15.590	15.810	15.270	15.500	15.500	167,200
2022-11-03	14.790	15.750	14.790	15.590	15.590	316,400
2022-11-01	14.530	15.300	14.460	15.100	15.100	419,700
2022-10-31	14.020	14.690	14.010	14.550	14.550	313,900
2022-10-28	14.300	14.400	14.020	14.220	14.220	162,000
2022-10-27	14.030	14.320	13.960	14.300	14.300	107,700
2022-10-26	14.370	14.410	13.950	14.010	14.010	140,000
2022-10-25	14.760	14.760	14.300	14.400	14.400	164,600
2022-10-24	14.250	15.190	14.150	14.810	14.810	371,400
2022-10-21	13.850	14.460	13.840	14.310	14.310	274,600
2022-10-20	13.970	14.080	13.830	13.840	13.840	118,800
2022-10-19	14.030	14.040	13.820	13.890	13.890	133,700
2022-10-18	14.040	14.110	13.860	14.070	14.070	193,800
2022-10-17	14.010	14.150	13.920	13.940	13.940	134,800
2022-10-14	14.250	14.380	13.920	13.980	13.980	249,000
2022-10-13	14.200	14.300	14.030	14.240	14.240	118,600
2022-10-11	14.210	14.400	14.050	14.210	14.210	152,200
2022-10-10	14.260	14.290	14.000	14.120	14.120	135,700
2022-10-07	14.290	14.510	14.180	14.300	14.300	169,000
2022-10-06	13.920	14.340	13.920	14.290	14.290	235,300
2022-10-05	14.080	14.150	13.860	14.120	14.120	274,700
2022-10-04	14.300	14.600	13.920	14.050	14.050	303,200
2022-10-03	14.100	14.690	13.990	14.120	14.120	299,700
2022-09-30	14.150	14.530	13.830	13.900	13.900	380,400
2022-09-29	14.300	14.350	14.020	14.160	14.160	236,000
2022-09-28	14.000	14.550	13.910	14.380	14.380	325,700
2022-09-27	14.320	14.350	14.020	14.020	14.020	224,900
2022-09-26	14.280	14.450	14.130	14.190	14.190	94,600
2022-09-23	14.240	14.430	14.100	14.380	14.380	320,500
2022-09-22	14.450	14.610	14.230	14.470	14.470	140,900
2022-09-21	14.550	14.720	14.340	14.360	14.360	245,000
2022-09-20	14.400	14.530	14.250	14.450	14.450	187,200
2022-09-19	14.380	14.500	14.210	14.400	14.400	269,400
2022-09-16	14.700	14.700	14.310	14.400	14.400	248,600
2022-09-15	14.860	14.880	14.540	14.700	14.700	255,400
2022-09-14	14.770	15.070	14.680	14.850	14.850	237,800
2022-09-13	14.600	15.090	14.440	14.780	14.780	327,800
2022-09-12	15.050	15.110	14.560	14.760	14.760	359,200
2022-09-09	15.590	15.590	14.650	14.900	14.900	545,000

← NewerPage 17 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.