Fertilizantes Heringer S.A. (FHER3) Historical Prices

Time Period

Events

BR:FHER3 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	2.69	2.87	2.47	2.55	2.55	-12.07%	35,500	3.60
Nov 12, 2026	2.65	3.00	2.65	2.90	2.90	+8.21%	24,200	2.55
Nov 11, 2026	2.69	2.69	2.68	2.68	2.68	-0.37%	1,200	0.13
Nov 10, 2026	2.73	2.73	2.66	2.69	2.69	-3.58%	1,900	0.20
Nov 09, 2026	2.74	2.75	2.74	2.75	2.75	-1.43%	300	0.03
Nov 06, 2026	2.69	2.79	2.69	2.79	2.79	+3.33%	1,000	0.10
Nov 05, 2026	2.66	2.70	2.55	2.70	2.70	0.00%	3,100	0.32
Nov 04, 2026	2.63	2.70	2.51	2.70	2.70	-1.46%	7,100	0.75
Nov 03, 2026	2.65	2.74	2.65	2.74	2.74	+2.24%	5,900	0.62
Nov 02, 2026	2.68	2.73	2.67	2.68	2.68	0.00%	0	0.00
Oct 30, 2026	2.73	2.73	2.67	2.68	2.68	-3.94%	1,000	0.10
Oct 29, 2026	2.67	2.81	2.67	2.79	2.79	+4.89%	300	0.03
Oct 28, 2026	2.75	2.75	2.66	2.66	2.66	-5.00%	4,300	0.45
Oct 27, 2026	2.89	2.89	2.69	2.80	2.80	+2.94%	5,800	0.60
Oct 26, 2026	2.56	2.93	2.50	2.72	2.72	-2.16%	26,000	2.78
Oct 23, 2026	2.90	2.95	2.78	2.78	2.78	-2.46%	8,300	0.90
Oct 22, 2026	2.86	2.89	2.73	2.85	2.85	-2.73%	6,700	0.73
Oct 21, 2026	2.83	2.94	2.73	2.93	2.93	+3.17%	3,600	0.39
Oct 20, 2026	2.82	2.90	2.72	2.84	2.84	-0.70%	14,300	1.60
Oct 19, 2026	3.03	3.03	2.86	2.86	2.86	0.00%	1,600	0.18
Oct 16, 2026	2.89	2.89	2.84	2.86	2.86	-1.04%	2,500	0.28
Oct 15, 2026	2.98	3.00	2.82	2.89	2.89	-3.02%	47,000	5.66
Oct 14, 2026	3.02	3.20	2.98	2.98	2.98	-1.97%	17,300	2.15
Oct 13, 2026	3.00	3.16	2.98	3.04	3.04	+3.05%	24,800	3.22
Oct 12, 2026	2.95	2.99	2.85	2.95	2.95	0.00%	0	0.00
Oct 09, 2026	2.85	2.99	2.85	2.95	2.95	+1.72%	24,100	3.28
Oct 08, 2026	2.82	2.98	2.82	2.90	2.90	+3.20%	17,900	2.53
Oct 07, 2026	2.80	2.82	2.78	2.81	2.81	+0.36%	2,100	0.30
Oct 06, 2026	2.80	2.80	2.65	2.80	2.80	-1.06%	9,900	1.43
Oct 05, 2026	2.69	2.85	2.68	2.83	2.83	+6.39%	27,200	4.18
Oct 02, 2026	2.66	2.75	2.62	2.66	2.66	+1.53%	5,200	0.81
Oct 01, 2026	2.93	2.93	2.51	2.62	2.62	-7.09%	29,300	4.84
Sep 30, 2026	2.82	2.89	2.77	2.82	2.82	0.00%	32,500	5.87
Sep 29, 2026	2.92	2.92	2.80	2.82	2.82	-0.35%	4,100	0.74
Sep 28, 2026	2.95	2.95	2.80	2.83	2.83	+1.43%	2,200	0.40
Sep 25, 2026	2.85	2.85	2.71	2.79	2.79	-2.45%	8,200	1.51
Sep 24, 2026	2.87	2.89	2.85	2.86	2.86	-1.04%	4,700	0.88
Sep 23, 2026	2.90	2.90	2.89	2.89	2.89	0.00%	800	0.15
Sep 22, 2026	2.94	2.94	2.85	2.89	2.89	-1.03%	900	0.17
Sep 21, 2026	2.85	2.93	2.85	2.92	2.92	+2.46%	4,400	0.83
Sep 18, 2026	2.90	2.93	2.74	2.85	2.85	-3.06%	12,200	2.39
Sep 17, 2026	2.92	2.95	2.90	2.94	2.94	0.00%	5,200	1.03
Sep 16, 2026	2.93	2.94	2.92	2.94	2.94	-2.00%	3,000	0.60
Sep 15, 2026	2.99	3.00	2.98	3.00	3.00	-0.99%	700	0.14
Sep 14, 2026	2.98	3.06	2.98	3.03	3.03	-1.94%	2,100	0.42
Sep 11, 2026	3.09	3.09	2.98	3.09	3.09	+3.69%	400	0.08
Sep 10, 2026	3.02	3.13	2.80	2.98	2.98	-3.25%	31,900	6.94
Sep 09, 2026	3.01	3.11	3.01	3.08	3.08	+0.98%	3,800	0.84
Sep 08, 2026	3.05	3.20	3.00	3.05	3.05	-0.65%	10,800	2.46
Sep 07, 2026	3.07	3.07	3.07	3.07	3.07	0.00%	0	0.00

Fertilizantes Heringer S.A. historical prices

Fertilizantes Heringer S.A. (FHER3) Historical Prices

Become an Expert with TipRanks Premium