Fertilizantes Heringer S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	19.260	19.340	18.560	19.290	19.290	1,054,400
2021-12-17	19.060	19.950	19.060	19.910	19.910	616,100
2021-12-16	20.350	21.090	19.550	19.600	19.600	1,255,500
2021-12-15	19.970	20.390	18.920	20.160	20.160	1,567,400
2021-12-14	22.600	23.330	19.140	19.670	19.670	2,800,100
2021-12-13	22.960	23.610	21.780	22.340	22.340	1,875,500
2021-12-10	21.600	23.750	21.350	22.890	22.890	2,158,800
2021-12-09	21.500	22.160	20.990	21.220	21.220	1,201,800
2021-12-08	21.220	21.880	20.030	21.880	21.880	2,374,100
2021-12-07	19.050	22.550	19.020	21.210	21.210	3,714,900
2021-12-06	18.670	19.000	18.410	18.680	18.680	1,219,700
2021-12-03	18.240	19.350	18.140	18.610	18.610	1,978,600
2021-12-02	18.660	18.850	17.950	18.200	18.200	1,469,700
2021-12-01	19.360	19.620	18.150	18.480	18.480	1,639,200
2021-11-30	18.510	19.400	17.930	18.820	18.820	1,278,900
2021-11-29	19.170	19.550	18.710	18.980	18.980	1,413,900
2021-11-26	19.300	19.380	18.100	18.210	18.210	2,126,300
2021-11-25	19.260	21.330	19.250	20.150	20.150	2,436,500
2021-11-24	19.330	19.940	19.160	19.380	19.380	1,274,000
2021-11-23	19.350	20.300	18.570	19.600	19.600	2,431,400
2021-11-22	20.000	20.260	17.910	19.110	19.110	2,703,900
2021-11-19	20.030	20.730	18.880	19.470	19.470	3,386,800
2021-11-18	24.350	24.580	19.720	19.900	19.900	3,928,300
2021-11-17	25.180	27.250	23.710	24.260	24.260	3,544,600
2021-11-16	25.430	26.150	24.490	25.200	25.200	2,678,000
2021-11-12	24.350	25.310	23.200	23.750	23.750	2,888,900
2021-11-11	20.880	24.340	20.520	24.340	24.340	3,147,600
2021-11-10	20.190	21.760	19.440	20.540	20.540	3,381,400
2021-11-09	20.950	21.380	19.800	20.200	20.200	1,579,300
2021-11-08	18.140	21.290	18.040	20.810	20.810	3,275,700
2021-11-05	18.650	19.150	17.710	18.160	18.160	1,753,400
2021-11-04	19.290	19.550	17.670	18.240	18.240	1,269,000
2021-11-03	19.320	20.390	19.100	19.300	19.300	1,480,100
2021-11-01	19.300	20.040	18.680	19.610	19.610	1,367,500
2021-10-29	20.200	20.560	18.440	18.810	18.810	1,479,700
2021-10-28	19.950	21.200	19.800	19.900	19.900	1,880,600
2021-10-27	19.750	20.980	19.750	20.240	20.240	2,109,300
2021-10-26	21.780	21.840	19.300	19.500	19.500	2,359,800
2021-10-25	20.000	21.960	20.000	21.770	21.770	2,251,200
2021-10-22	20.680	21.580	19.050	19.800	19.800	2,260,500
2021-10-21	21.300	23.800	20.570	21.250	21.250	3,451,800
2021-10-20	23.900	24.390	21.900	22.130	22.130	2,184,800
2021-10-19	24.720	24.950	23.430	23.750	23.750	1,250,600
2021-10-18	25.490	25.630	24.110	24.900	24.900	1,294,800
2021-10-15	27.000	27.200	25.280	25.830	25.830	1,820,700
2021-10-14	27.790	28.190	26.130	26.800	26.800	1,926,600

← NewerPage 21 of 21 · 1,246 trading days

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.