Fertilizantes Heringer S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	14.510	15.550	14.380	15.210	15.210	996,300
2022-03-17	14.950	15.300	14.540	14.700	14.700	716,500
2022-03-16	14.900	15.340	14.580	14.950	14.950	726,400
2022-03-15	14.660	14.830	14.030	14.500	14.500	858,900
2022-03-14	16.300	16.300	14.860	15.000	15.000	1,129,100
2022-03-11	17.230	17.480	15.100	16.200	16.200	2,044,400
2022-03-10	18.200	19.050	16.650	17.260	17.260	1,985,400
2022-03-09	18.680	18.800	18.000	18.190	18.190	980,300
2022-03-08	19.010	19.320	18.180	18.500	18.500	1,146,600
2022-03-07	19.050	19.870	17.880	18.600	18.600	2,785,300
2022-03-04	17.700	18.870	17.550	18.570	18.570	3,634,600
2022-03-03	17.770	19.690	16.910	17.490	17.490	4,274,000
2022-03-02	14.370	17.800	14.370	17.600	17.600	3,553,100
2022-02-25	14.430	14.700	14.100	14.400	14.400	766,300
2022-02-24	13.250	14.430	12.600	14.430	14.430	1,410,600
2022-02-23	14.630	14.800	13.920	14.030	14.030	704,100
2022-02-22	14.420	14.710	14.070	14.540	14.540	707,700
2022-02-21	14.750	15.070	14.000	14.290	14.290	967,600
2022-02-18	15.510	15.690	14.710	14.880	14.880	1,047,800
2022-02-17	16.000	16.740	15.270	15.300	15.300	3,388,300
2022-02-16	15.190	15.400	14.640	14.770	14.770	558,900
2022-02-15	14.850	15.060	14.500	15.000	15.000	744,700
2022-02-14	14.130	14.840	14.120	14.420	14.420	716,500
2022-02-11	15.260	15.310	14.100	14.270	14.270	1,191,500
2022-02-10	14.500	15.600	14.280	15.250	15.250	1,210,200
2022-02-09	15.190	15.380	14.420	14.420	14.420	651,100
2022-02-08	15.270	15.730	14.840	14.910	14.910	941,500
2022-02-07	14.910	15.600	14.600	15.500	15.500	716,300
2022-02-04	14.600	15.250	14.000	15.090	15.090	985,300
2022-02-03	15.500	15.500	14.570	14.570	14.570	986,400
2022-02-02	16.400	16.890	15.310	15.310	15.310	1,393,700
2022-02-01	16.160	16.770	15.750	16.400	16.400	1,325,400
2022-01-31	16.020	16.310	15.750	15.950	15.950	575,200
2022-01-28	16.400	16.650	15.930	15.950	15.950	574,200
2022-01-27	17.010	17.140	16.450	16.500	16.500	774,400
2022-01-26	16.510	17.450	16.410	16.520	16.520	1,210,100
2022-01-25	16.320	16.560	16.020	16.500	16.500	463,600
2022-01-24	16.410	16.550	15.910	16.390	16.390	575,400
2022-01-21	17.100	17.100	16.470	16.550	16.550	754,500
2022-01-20	16.900	17.540	16.820	16.980	16.980	1,018,600
2022-01-19	17.130	17.650	16.710	16.800	16.800	747,200
2022-01-18	17.510	17.970	16.830	16.920	16.920	706,700
2022-01-17	17.410	18.200	17.300	17.790	17.790	666,100
2022-01-14	17.410	17.820	16.900	17.730	17.730	842,800
2022-01-13	17.600	18.560	17.150	17.380	17.380	1,169,400
2022-01-12	17.750	18.220	17.520	17.950	17.950	654,800
2022-01-11	16.580	18.030	16.440	17.700	17.700	1,166,500
2022-01-10	16.190	16.820	15.900	16.570	16.570	607,800
2022-01-07	16.010	16.730	15.880	16.400	16.400	710,800
2022-01-06	16.220	16.500	15.780	16.150	16.150	644,600
2022-01-05	17.010	17.340	16.170	16.170	16.170	649,500
2022-01-04	17.650	18.020	16.850	17.150	17.150	735,200
2022-01-03	18.540	18.650	17.280	17.810	17.810	883,900
2021-12-30	17.310	18.420	16.530	18.370	18.370	2,076,700
2021-12-29	18.340	18.500	17.170	17.210	17.210	1,409,200
2021-12-28	18.470	18.680	18.250	18.330	18.330	691,400
2021-12-27	18.360	18.900	18.260	18.360	18.360	739,500
2021-12-23	19.400	19.400	18.280	18.350	18.350	1,376,700
2021-12-22	20.280	20.760	18.900	19.380	19.380	2,117,500
2021-12-21	20.000	22.640	20.000	20.290	20.290	3,742,700

← NewerPage 20 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.