FHER3.SA - Fertilizantes Heringer S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
May 25, 20184.304.434.284.304.3099,600
May 24, 20184.364.394.234.264.2691,000
May 23, 20184.324.504.294.454.45163,700
May 22, 20184.514.594.344.384.38106,800
May 21, 20184.404.694.254.404.40324,600
May 18, 20184.204.434.064.254.25383,600
May 17, 20184.114.253.964.004.0081,100
May 16, 20184.384.424.034.054.05333,700
May 15, 20183.764.483.674.484.48494,500
May 14, 20183.994.013.773.773.77312,800
May 11, 20184.254.303.853.993.99254,700
May 10, 20184.494.494.304.314.31128,600
May 09, 20184.554.604.304.454.45272,300
May 08, 20184.534.654.124.604.60533,200
May 07, 20184.704.804.254.514.511,042,400
May 04, 20183.594.073.563.703.70295,800
May 03, 20184.624.673.503.593.59702,700
May 02, 20184.705.014.404.604.60555,100
Apr 30, 20184.004.824.004.704.70858,000
Apr 27, 20183.814.003.623.933.93510,600
Apr 26, 20183.413.753.413.753.75535,900
Apr 25, 20183.223.443.203.403.40263,200
Apr 24, 20183.293.433.253.283.28230,200
Apr 23, 20183.233.433.013.243.24383,300
Apr 20, 20182.893.202.873.203.20586,500
Apr 19, 20182.792.842.772.842.84136,500
Apr 18, 20182.772.812.742.782.78126,500
Apr 17, 20182.782.792.762.782.78158,400
Apr 16, 20182.742.782.732.772.77114,000
Apr 13, 20182.712.732.642.702.7066,500
Apr 12, 20182.772.782.692.692.6937,400
Apr 11, 20182.702.782.702.782.7883,800
Apr 10, 20182.732.752.702.702.7049,000
Apr 09, 20182.742.752.692.732.7319,300
Apr 06, 20182.722.742.672.742.7469,700
Apr 05, 20182.752.812.702.702.7080,400
Apr 04, 20182.732.752.692.752.75223,800
Apr 03, 20182.662.752.652.742.74183,700
Apr 02, 20182.752.752.672.692.6973,600
Mar 29, 20182.762.782.722.742.7419,800
Mar 28, 20182.612.742.602.742.74206,700
Mar 27, 20182.652.672.562.642.64125,800
Mar 26, 20182.702.712.612.712.7175,200
Mar 23, 20182.772.772.662.662.66193,100
Mar 22, 20182.722.782.722.772.77142,400
Mar 21, 20182.732.742.702.702.7038,100
Mar 20, 20182.682.742.682.712.71130,800
Mar 19, 20182.702.722.642.702.7098,800
Mar 16, 20182.582.702.532.702.70126,200
Mar 15, 20182.402.612.402.602.60317,400
Mar 14, 20182.402.442.222.402.40295,300
Mar 13, 20182.402.462.382.442.4455,200
Mar 12, 20182.392.452.372.442.44179,700
Mar 09, 20182.452.492.392.392.3939,100
Mar 08, 20182.402.452.382.442.4414,800
Mar 07, 20182.442.532.372.402.40179,000
Mar 06, 20182.392.442.342.442.44147,700
Mar 05, 20182.402.402.352.362.3659,000
Mar 02, 20182.402.422.382.392.3987,100
Mar 01, 20182.452.452.412.412.4185,900
Feb 28, 20182.532.532.452.452.4533,000
Feb 27, 20182.502.502.462.492.49152,600
Feb 26, 20182.542.542.482.492.4970,300
Feb 23, 20182.542.542.462.522.5280,300
Feb 22, 20182.572.572.512.512.5182,000
Feb 21, 20182.562.582.522.572.5792,500
Feb 20, 20182.652.702.542.542.54294,500
Feb 19, 20182.582.652.572.652.6542,000
Feb 16, 20182.602.602.572.592.5912,900
Feb 15, 20182.642.642.572.602.6099,400
Feb 14, 20182.572.612.552.612.61134,300
Feb 09, 20182.572.572.492.522.52205,000
Feb 08, 20182.632.642.572.572.5744,800
Feb 07, 20182.622.672.582.632.63238,300
Feb 06, 20182.652.662.592.602.60201,100
Feb 05, 20182.682.732.652.712.7187,100
Feb 02, 20182.842.842.692.752.75290,300
Feb 01, 20182.922.922.842.852.8539,100
Jan 31, 20182.932.932.832.882.8868,700
Jan 30, 20182.823.012.822.952.95379,400
Jan 29, 20182.802.882.802.802.80112,000
Jan 26, 20182.852.882.802.822.8262,400
Jan 25, 20182.852.852.852.852.85-
Jan 24, 20182.832.892.752.852.8582,600
Jan 23, 20182.872.872.782.792.7934,400
Jan 22, 20182.892.902.802.902.90175,200
Jan 19, 20182.742.902.742.882.88130,200
Jan 18, 20182.822.852.722.782.7843,000
Jan 17, 20182.682.842.682.822.82254,000
Jan 16, 20182.662.722.662.702.70130,200
Jan 15, 20182.612.692.612.682.6839,400
Jan 12, 20182.602.662.602.662.6678,100
Jan 11, 20182.572.682.532.672.6760,600
Jan 10, 20182.612.612.552.552.5547,100
Jan 09, 20182.742.762.562.562.56199,800
Jan 08, 20182.682.732.662.732.7364,000
Jan 05, 20182.672.742.652.682.6862,000
Jan 04, 20182.722.722.682.702.7024,600
Jan 03, 20182.632.732.632.712.71101,200
Jan 02, 20182.572.662.562.632.6397,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...