HGTX3.SA - Cia. Hering

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201724.8525.6424.8525.4325.43545,000
Dec 14, 201725.0025.1724.7524.8024.80655,800
Dec 13, 201726.0026.1424.7125.0025.001,614,800
Dec 12, 201726.3026.3025.6425.8125.81640,400
Dec 11, 201726.9027.1226.1026.3026.301,450,600
Dec 08, 201726.5126.8726.3826.6926.69774,700
Dec 07, 201726.6026.7025.9626.7026.70942,900
Dec 06, 201726.5226.7326.3226.6026.602,730,000
Dec 05, 201726.2126.9125.9826.3726.371,865,200
Dec 04, 201726.0726.4425.9126.2126.213,096,900
Dec 01, 201725.3026.0724.8026.0026.002,302,900
Nov 30, 201725.6625.7524.1325.3925.392,104,500
Nov 30, 20170.2595 Dividend
Nov 29, 201726.6626.8625.8825.8825.621,365,400
Nov 28, 201727.2327.3626.5126.6026.3311,241,400
Nov 27, 201728.0028.0627.0127.0826.81557,500
Nov 24, 201728.0028.1027.3827.9627.68414,300
Nov 23, 201729.0229.2027.7427.9027.62656,200
Nov 22, 201728.5028.9827.8528.9828.69819,800
Nov 21, 201727.9028.9127.9028.3228.04947,100
Nov 20, 201727.7727.7727.7727.7727.49-
Nov 17, 201727.1927.7726.8927.7727.49510,900
Nov 16, 201726.0027.2526.0026.8026.531,914,500
Nov 15, 201726.1126.1126.1126.1125.85-
Nov 14, 201726.8927.4525.8226.1125.85509,800
Nov 13, 201726.8527.2726.3827.0326.76670,400
Nov 10, 201727.3427.6826.8226.8226.55434,800
Nov 09, 201728.0428.1827.0527.3727.10492,400
Nov 08, 201727.4128.2527.4128.0527.77957,300
Nov 07, 201727.8527.9326.3627.5727.291,707,800
Nov 06, 201727.8628.5227.8527.9427.661,023,900
Nov 03, 201729.6029.7227.7728.1427.861,157,200
Nov 02, 201729.4029.4029.4029.4029.11-
Nov 01, 201729.3829.9829.1329.4029.11694,400
Oct 31, 201730.1030.3228.8629.2028.911,037,200
Oct 30, 201731.3731.3829.4029.8329.531,120,200
Oct 27, 201731.6532.2531.1531.4031.092,031,400
Oct 26, 201731.9732.5031.5531.6531.33831,500
Oct 25, 201731.7032.8331.5032.0031.68998,400
Oct 24, 201730.7332.1530.4832.0031.68966,400
Oct 23, 201730.7331.2430.4831.0230.71896,500
Oct 20, 201730.2630.7230.2630.7230.411,160,900
Oct 19, 201729.9130.2629.6730.2629.96370,500
Oct 18, 201729.3329.8429.2529.7929.491,577,500
Oct 17, 201729.5529.6929.0129.3329.04781,300
Oct 16, 201729.8530.3029.2029.4029.11857,300
Oct 13, 201729.5030.0029.1530.0029.701,165,900
Oct 12, 201729.2029.2029.2029.2028.91-
Oct 11, 201729.6729.8029.0829.2028.911,040,300
Oct 10, 201728.8729.7228.8729.4329.131,095,100
Oct 09, 201728.9029.2128.1028.4728.182,780,400
Oct 06, 201728.4029.2227.7028.9128.621,691,900
Oct 05, 201729.0029.5028.6028.6028.311,260,600
Oct 04, 201728.5028.9128.3628.8128.52818,700
Oct 03, 201728.0029.0527.9728.2828.001,512,800
Oct 02, 201728.5529.1027.5827.9027.62438,200
Sep 29, 201727.2028.8027.2028.4528.161,089,300
Sep 28, 201727.3028.1527.1627.1626.89880,800
Sep 27, 201727.9828.3527.1027.2126.941,761,400
Sep 26, 201728.0028.6827.6228.1427.86744,200
Sep 25, 201729.3429.4528.1728.1727.89769,700
Sep 22, 201729.2029.5428.7729.3929.10473,200
Sep 21, 201729.4529.7828.5128.9528.661,455,100
Sep 20, 201730.0030.3529.2229.4629.161,008,700
Sep 19, 201730.0030.1829.3829.9929.69390,100
Sep 18, 201730.5030.7429.9129.9829.68575,300
Sep 15, 201729.4130.5029.4030.5030.19866,800
Sep 14, 201729.0029.6928.6529.6429.34681,300
Sep 13, 201728.2929.0128.0029.0128.72439,800
Sep 12, 201728.5528.6828.0228.2928.01770,300
Sep 11, 201727.4628.7427.4028.5728.283,183,500
Sep 08, 201726.5227.2226.2327.2126.943,860,500
Sep 08, 20170.3089 Dividend
Sep 07, 201726.7026.7026.7026.7026.13-
Sep 06, 201726.7426.9926.6026.7026.132,441,100
Sep 05, 201727.1127.2626.6526.7526.181,710,200
Sep 04, 201726.5027.0526.4426.9526.371,392,500
Sep 01, 201727.0027.1226.5326.7026.131,283,500
Aug 31, 201727.5027.5826.5027.0026.421,516,700
Aug 30, 201727.0527.6126.7427.4026.81979,700
Aug 29, 201726.7027.2826.4027.0626.48566,900
Aug 28, 201725.7526.7625.6626.7026.13725,600
Aug 25, 201724.3926.0024.3125.6125.062,557,400
Aug 24, 201724.3524.7224.3024.4023.881,233,300
Aug 23, 201725.1225.1824.3424.3523.831,295,900
Aug 22, 201724.8625.6824.8625.1524.612,493,100
Aug 21, 201724.4525.3024.3124.8524.321,356,800
Aug 18, 201723.5324.3823.4324.2623.741,374,700
Aug 17, 201723.5024.0723.0023.4022.901,046,300
Aug 16, 201723.4923.7023.3223.4022.906,354,300
Aug 15, 201722.6423.5022.6423.3022.80939,100
Aug 14, 201722.5922.9722.5622.7822.29523,400
Aug 11, 201722.2022.8422.2022.5722.09443,400
Aug 10, 201722.2622.4922.1922.4521.97409,500
Aug 09, 201722.0022.4921.8922.4621.98441,200
Aug 09, 20170.31 Dividend
Aug 08, 201722.4822.5522.0122.3721.59574,200
Aug 07, 201722.5022.7022.2522.3621.58324,900
Aug 04, 201722.3522.5021.8622.4921.70540,800
Aug 03, 201722.5523.2822.1722.4521.662,315,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...