Fertilizantes Heringer S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	14.270	15.600	13.990	15.370	15.370	1,187,700
2022-09-06	14.300	14.450	13.920	14.100	14.100	728,200
2022-09-05	14.300	14.700	13.840	13.900	13.900	483,800
2022-09-02	14.500	14.500	14.030	14.380	14.380	899,000
2022-09-01	14.080	14.360	13.930	14.250	14.250	407,200
2022-08-31	14.280	14.450	14.000	14.110	14.110	284,400
2022-08-30	14.450	14.520	13.740	14.270	14.270	594,300
2022-08-29	14.350	14.640	14.160	14.280	14.280	520,200
2022-08-26	14.270	14.860	14.200	14.430	14.430	799,200
2022-08-25	14.320	15.250	14.150	14.800	14.800	1,241,300
2022-08-24	15.730	15.750	14.110	14.300	14.300	2,295,300
2022-08-23	15.980	16.340	15.670	16.130	16.130	374,700
2022-08-22	15.970	15.990	15.380	15.690	15.690	533,800
2022-08-19	15.500	16.210	15.370	15.950	15.950	594,800
2022-08-18	15.500	15.990	15.210	15.630	15.630	501,300
2022-08-17	16.550	16.600	15.400	15.450	15.450	1,232,100
2022-08-16	18.800	19.190	16.130	16.610	16.610	1,862,900
2022-08-15	18.930	19.250	18.690	19.000	19.000	281,900
2022-08-12	19.170	19.170	18.600	18.950	18.950	287,200
2022-08-11	19.780	19.950	18.970	19.270	19.270	208,500
2022-08-10	19.550	19.870	19.460	19.760	19.760	276,000
2022-08-09	19.630	19.630	19.070	19.470	19.470	156,000
2022-08-08	18.970	19.760	18.970	19.450	19.450	335,000
2022-08-05	19.150	19.350	18.830	18.860	18.860	224,200
2022-08-04	19.750	19.850	18.790	19.130	19.130	364,800
2022-08-03	19.320	19.890	19.110	19.660	19.660	422,400
2022-08-02	18.290	19.600	18.160	19.340	19.340	616,200
2022-08-01	19.290	19.290	18.280	18.340	18.340	401,900
2022-07-29	19.210	19.700	18.970	19.330	19.330	435,300
2022-07-28	18.800	19.400	18.720	19.210	19.210	408,000
2022-07-27	18.570	18.830	18.280	18.750	18.750	275,300
2022-07-26	18.330	18.890	18.070	18.460	18.460	379,000
2022-07-25	18.500	18.610	18.110	18.240	18.240	219,900
2022-07-22	18.240	19.280	18.090	18.350	18.350	611,800
2022-07-21	18.060	18.310	17.960	18.250	18.250	180,600
2022-07-20	17.880	18.260	17.750	18.150	18.150	192,100
2022-07-19	18.040	18.290	17.870	17.920	17.920	159,900
2022-07-18	17.800	18.770	17.800	17.860	17.860	516,100
2022-07-15	17.500	17.910	17.220	17.840	17.840	201,600
2022-07-14	17.500	17.750	17.130	17.450	17.450	209,300
2022-07-13	17.770	18.000	17.560	17.570	17.570	139,700
2022-07-12	17.430	18.320	17.180	17.920	17.920	316,700
2022-07-11	17.100	17.720	16.850	17.440	17.440	194,200
2022-07-08	17.880	18.180	17.110	17.450	17.450	365,000
2022-07-07	18.230	18.570	17.800	17.850	17.850	457,900
2022-07-06	17.460	18.200	17.330	18.040	18.040	409,800
2022-07-05	17.740	17.840	17.070	17.410	17.410	294,800
2022-07-04	17.780	18.470	17.550	18.010	18.010	481,600
2022-07-01	16.820	17.900	16.620	17.850	17.850	446,500
2022-06-30	15.960	17.150	15.850	16.970	16.970	461,800
2022-06-29	16.670	16.780	16.030	16.340	16.340	350,300
2022-06-28	17.880	18.120	16.500	16.650	16.650	679,100
2022-06-27	16.750	18.000	16.750	17.800	17.800	1,076,200
2022-06-24	16.610	16.880	16.350	16.740	16.740	339,700
2022-06-23	16.380	16.980	16.150	16.450	16.450	426,100
2022-06-22	16.300	16.510	16.040	16.350	16.350	228,700
2022-06-21	16.460	16.800	16.300	16.450	16.450	274,400
2022-06-20	15.870	16.980	15.750	16.310	16.310	580,900
2022-06-17	15.680	15.950	15.320	15.950	15.950	340,200
2022-06-15	15.450	16.090	15.350	16.000	16.000	501,100

← NewerPage 18 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.