Fertilizantes Heringer S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	15.650	15.720	15.320	15.370	15.370	216,500
2022-06-13	15.530	15.600	15.010	15.600	15.600	403,600
2022-06-10	15.890	16.000	15.620	15.850	15.850	336,000
2022-06-09	16.150	16.220	15.940	16.000	16.000	253,500
2022-06-08	15.860	16.600	15.660	16.150	16.150	636,300
2022-06-07	16.000	16.140	15.730	15.950	15.950	478,300
2022-06-06	16.800	16.820	16.150	16.350	16.350	374,300
2022-06-03	16.920	17.030	16.570	16.710	16.710	289,400
2022-06-02	16.860	17.240	16.560	16.990	16.990	548,100
2022-06-01	16.400	16.860	15.620	16.860	16.860	870,600
2022-05-31	16.220	17.050	16.200	16.290	16.290	915,200
2022-05-30	16.450	16.680	16.040	16.200	16.200	449,800
2022-05-27	16.590	16.620	16.320	16.400	16.400	252,600
2022-05-26	16.580	16.690	16.360	16.450	16.450	303,300
2022-05-25	16.500	16.670	16.330	16.500	16.500	324,500
2022-05-24	16.500	16.710	16.260	16.520	16.520	428,100
2022-05-23	16.800	16.800	16.470	16.680	16.680	368,400
2022-05-20	16.710	16.780	16.030	16.550	16.550	433,100
2022-05-19	16.330	16.590	16.200	16.460	16.460	367,100
2022-05-18	16.710	16.780	16.020	16.250	16.250	465,900
2022-05-17	16.980	17.420	16.660	16.790	16.790	889,300
2022-05-16	18.140	18.150	16.780	16.900	16.900	1,373,000
2022-05-13	17.500	18.450	17.490	18.320	18.320	686,100
2022-05-12	17.080	17.450	16.660	17.400	17.400	457,400
2022-05-11	17.180	17.650	16.870	17.090	17.090	541,600
2022-05-10	16.240	17.190	15.960	17.060	17.060	721,100
2022-05-09	16.500	16.860	15.910	16.000	16.000	808,500
2022-05-06	16.690	17.450	16.600	17.000	17.000	985,100
2022-05-05	18.280	18.280	16.600	16.640	16.640	1,306,800
2022-05-04	17.220	18.600	16.950	18.600	18.600	995,900
2022-05-03	16.510	17.600	16.510	17.300	17.300	1,052,400
2022-05-02	16.720	16.720	16.180	16.510	16.510	660,400
2022-04-29	17.220	17.420	16.560	16.700	16.700	622,500
2022-04-28	17.360	17.570	16.660	17.050	17.050	748,100
2022-04-27	17.000	17.350	16.500	17.080	17.080	738,900
2022-04-26	17.180	17.640	16.650	16.650	16.650	801,500
2022-04-25	16.890	17.490	16.540	17.390	17.390	924,400
2022-04-22	18.300	18.450	16.960	17.070	17.070	1,122,100
2022-04-20	18.840	18.950	18.310	18.640	18.640	770,200
2022-04-19	18.510	19.300	18.160	18.660	18.660	1,063,300
2022-04-18	17.980	19.040	17.700	18.600	18.600	1,284,800
2022-04-14	18.910	19.580	17.600	17.920	17.920	1,633,700
2022-04-13	20.730	20.750	18.900	18.920	18.920	1,913,600
2022-04-12	21.480	22.110	19.980	20.760	20.760	1,666,200
2022-04-11	19.900	21.740	19.200	21.340	21.340	1,725,200
2022-04-08	19.030	21.280	19.000	20.450	20.450	1,750,700
2022-04-07	20.000	20.860	19.040	19.500	19.500	1,473,600
2022-04-06	22.340	22.340	20.150	20.150	20.150	1,758,400
2022-04-05	20.110	22.750	19.980	22.430	22.430	2,560,500
2022-04-04	18.710	20.440	18.600	20.100	20.100	2,163,900
2022-04-01	18.000	19.000	17.790	18.870	18.870	1,594,900
2022-03-31	18.790	19.050	17.700	17.800	17.800	1,324,600
2022-03-30	18.470	18.850	17.620	18.660	18.660	1,279,100
2022-03-29	18.580	19.120	18.090	18.420	18.420	2,428,100
2022-03-28	16.760	17.860	16.540	17.680	17.680	1,600,500
2022-03-25	16.950	17.300	16.250	16.600	16.600	1,050,400
2022-03-24	16.320	17.310	15.880	16.930	16.930	2,008,500
2022-03-23	17.200	17.500	15.760	16.200	16.200	2,439,600
2022-03-22	14.990	16.900	14.990	16.790	16.790	1,737,000
2022-03-21	15.150	15.430	14.750	14.970	14.970	518,100

← NewerPage 19 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.