U.S. Markets open in 3 hrs 4 mins

Fertilizantes Heringer S.A. (FHER3.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
2.62-0.05 (-1.87%)
At close: 5:06PM BRT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20172.712.712.572.622.62312,300
Aug 17, 20172.802.802.672.672.67129,300
Aug 16, 20172.812.842.782.792.7966,200
Aug 15, 20172.862.902.782.802.80168,700
Aug 14, 20172.852.882.772.832.83251,000
Aug 11, 20172.852.942.762.802.801,285,400
Aug 10, 20173.263.323.203.213.21178,300
Aug 09, 20173.453.463.203.233.23230,000
Aug 08, 20173.543.653.413.413.41164,600
Aug 07, 20173.303.553.303.553.55361,000
Aug 04, 20173.283.283.233.253.2538,200
Aug 03, 20173.253.383.243.283.28136,400
Aug 02, 20173.273.313.203.203.20145,000
Aug 01, 20173.293.293.253.283.2863,400
Jul 31, 20173.203.303.173.303.30145,500
Jul 28, 20173.203.203.183.203.2039,700
Jul 27, 20173.203.223.153.203.2061,800
Jul 26, 20173.293.293.163.213.21121,700
Jul 25, 20173.313.313.213.273.2789,600
Jul 24, 20173.363.373.263.303.3044,100
Jul 21, 20173.323.363.273.363.3613,200
Jul 20, 20173.353.393.343.363.365,600
Jul 19, 20173.323.393.323.363.3639,700
Jul 18, 20173.373.393.273.373.3764,600
Jul 17, 20173.363.363.313.313.3116,200
Jul 14, 20173.303.413.303.363.36119,800
Jul 13, 20173.313.343.213.273.2733,700
Jul 12, 20173.193.313.193.303.30123,400
Jul 11, 20173.093.193.093.193.1939,700
Jul 10, 20173.203.203.083.083.08123,500
Jul 07, 20173.253.253.103.203.2048,300
Jul 06, 20173.173.243.113.213.2186,400
Jul 05, 20172.993.202.983.153.15153,400
Jul 04, 20172.983.002.963.003.0050,200
Jul 03, 20173.143.142.942.972.97187,700
Jun 30, 20173.173.173.033.083.08232,000
Jun 29, 20173.053.173.053.133.1333,800
Jun 28, 20173.223.253.133.133.13143,000
Jun 27, 20173.213.263.203.263.2626,600
Jun 26, 20173.253.253.203.213.2137,900
Jun 23, 20173.253.293.203.243.2447,300
Jun 22, 20173.253.263.233.253.256,100
Jun 21, 20173.293.293.173.173.17233,100
Jun 20, 20173.273.333.203.253.2540,100
Jun 19, 20173.223.293.203.283.2840,600
Jun 16, 20173.263.283.213.283.2837,000
Jun 15, 20173.263.263.263.263.26-
Jun 14, 20173.223.283.213.263.26148,000
Jun 13, 20173.303.303.213.213.2177,800
Jun 12, 20173.283.403.253.293.29308,700
Jun 09, 20173.213.283.213.283.2871,600
Jun 08, 20173.203.283.203.283.2863,900
Jun 07, 20173.283.303.203.283.2850,100
Jun 06, 20173.253.283.223.263.2644,900
Jun 05, 20173.253.313.183.223.2262,500
Jun 02, 20173.203.283.203.273.2736,500
Jun 01, 20173.213.273.143.203.2093,100
May 31, 20173.213.263.123.153.15111,200
May 30, 20173.243.263.193.263.2681,000
May 29, 20173.283.283.283.283.28-
May 26, 20173.213.343.203.283.2886,100
May 25, 20173.243.293.143.213.2132,000
May 24, 20173.283.313.183.183.18182,400
May 23, 20173.133.333.133.253.2553,900
May 22, 20173.193.223.023.223.22357,200
May 19, 20173.023.253.023.253.25260,700
May 18, 20172.583.102.582.992.99499,000
May 17, 20173.613.613.413.483.48180,000
May 16, 20173.583.623.503.593.59100,100
May 15, 20173.633.633.413.603.60184,400
May 12, 20173.703.703.523.573.57139,100
May 11, 20173.753.763.603.653.65281,400
May 10, 20173.903.903.703.743.74189,900
May 09, 20173.783.863.783.813.8185,300
May 08, 20173.944.003.783.783.78126,800
May 05, 20173.783.943.783.903.9065,900
May 04, 20174.004.003.703.773.77209,900
May 03, 20174.094.104.014.014.0159,600
May 02, 20173.974.123.974.054.05126,300
Apr 28, 20173.954.093.913.973.97235,000
Apr 27, 20173.783.973.713.903.90145,500
Apr 26, 20173.803.843.753.793.7926,900
Apr 25, 20173.863.863.763.803.8046,800
Apr 24, 20173.753.873.713.863.8675,900
Apr 20, 20173.723.773.663.753.7519,100
Apr 19, 20173.853.863.733.753.7523,200
Apr 18, 20173.713.953.713.803.80152,800
Apr 17, 20173.753.783.653.783.7881,900
Apr 13, 20173.723.813.563.753.7548,800
Apr 12, 20173.703.753.673.753.7525,100
Apr 11, 20173.803.823.683.753.7551,000
Apr 10, 20173.753.803.713.803.8015,900
Apr 07, 20173.743.763.653.753.7545,400
Apr 06, 20173.803.833.683.683.68150,200
Apr 05, 20173.643.833.583.753.75125,800
Apr 04, 20173.523.643.523.603.60194,100
Apr 03, 20173.583.653.533.603.6063,200
Mar 31, 20173.703.703.463.583.58174,700
Mar 30, 20173.623.723.533.643.6455,200
Mar 29, 20170.000.000.000.000.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...