Fertilizantes Heringer Sa (FHER3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 2.24438902743 | 4.01 | 4.2 | 3.95 | 11060 | 4.1162387 | CS |
| 4 | 0.38 | 10.2150537634 | 3.72 | 4.2 | 3.7 | 6535 | 4.01416985 | CS |
| 12 | -0.93 | -18.4890656064 | 5.03 | 5.17 | 3.7 | 6262 | 4.24122522 | CS |
| 26 | -3.3 | -44.5945945946 | 7.4 | 7.49 | 3.7 | 7354 | 5.26001632 | CS |
| 52 | -9.67 | -70.2251270879 | 13.77 | 14.55 | 3.7 | 14467 | 8.5087533 | CS |
| 156 | -12.61 | -75.4637941352 | 16.71 | 32.39 | 3.7 | 651094 | 19.77331709 | CS |
| 260 | 1.95 | 90.6976744186 | 2.15 | 50.5 | 1.59 | 730938 | 16.53701269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 4.1 | 0.06 | 1.49 | 3.97 | 4.2 | 3.95 | 11200 |
| 1721079000 | 4.04 | -0.02 | -0.49 | 4.0599999 | 4.0599999 | 4 | 4000 |
| 1720819800 | 4.0599999 | -0.06 | -1.46 | 4.12 | 4.12 | 3.95 | 9300 |
| 1720733400 | 4.12 | -0.02 | -0.48 | 4.15 | 4.18 | 4.0599999 | 8500 |
| 1720647000 | 4.14 | 0 | 0.00 | 4.07 | 4.2 | 4 | 21400 |
| 1720560540 | 4.14 | 0.12 | 2.99 | 4.01 | 4.14 | 4.01 | 12100 |
| 1720474200 | 4.0199999 | 0.09 | 2.29 | 4.13 | 4.2 | 3.98 | 13300 |
| 1720215000 | 3.93 | -0.19 | -4.61 | 3.96 | 4.12 | 3.93 | 15300 |
| 1720128540 | 4.12 | 0.3 | 7.85 | 3.85 | 4.17 | 3.85 | 18200 |
| 1720042200 | 3.82 | 0.05 | 1.33 | 3.78 | 3.82 | 3.75 | 10300 |
| 1719955800 | 3.77 | -0.04 | -1.05 | 3.89 | 3.89 | 3.77 | 2400 |
| 1719869400 | 3.81 | 0.02 | 0.53 | 3.8 | 3.82 | 3.8 | 1900 |
| 1719610200 | 3.79 | 0.04 | 1.07 | 3.76 | 3.8 | 3.76 | 4400 |
| 1719523800 | 3.75 | 0.03 | 0.81 | 3.75 | 3.75 | 3.75 | 200 |
| 1719437400 | 3.72 | -0.03 | -0.80 | 3.75 | 3.75 | 3.72 | 500 |
| 1719351000 | 3.75 | -0.02 | -0.53 | 3.75 | 3.78 | 3.75 | 700 |
| 1719264600 | 3.77 | 0 | 0.00 | 3.77 | 3.78 | 3.77 | 600 |
| 1719005400 | 3.77 | -0.03 | -0.79 | 3.73 | 3.77 | 3.7 | 1300 |
| 1718918940 | 3.8 | 0.08 | 2.15 | 3.72 | 3.84 | 3.7 | 3100 |
| 1718832540 | 3.72 | -0.03 | -0.80 | 3.75 | 3.81 | 3.72 | 1400 |
| 1718746200 | 3.75 | 0.01 | 0.27 | 3.72 | 3.75 | 3.72 | 1800 |
| 1718659800 | 3.74 | -0.01 | -0.27 | 3.75 | 3.75 | 3.71 | 2000 |
| 1718400600 | 3.75 | -0.03 | -0.79 | 3.78 | 3.84 | 3.75 | 4400 |
| 1718314200 | 3.78 | -0.06 | -1.56 | 3.83 | 3.83 | 3.76 | 6800 |
| 1718227800 | 3.84 | 0.03 | 0.79 | 3.85 | 3.85 | 3.83 | 300 |
| 1718141400 | 3.81 | 0 | 0.00 | 3.79 | 3.87 | 3.77 | 10100 |
| 1718055000 | 3.81 | 0.04 | 1.06 | 3.8 | 3.81 | 3.78 | 3700 |
| 1717795800 | 3.77 | -0.05 | -1.31 | 3.85 | 3.85 | 3.77 | 3300 |
| 1717709400 | 3.82 | 0 | 0.00 | 3.82 | 3.85 | 3.81 | 3200 |
| 1717622940 | 3.82 | -0.03 | -0.78 | 3.86 | 3.92 | 3.76 | 8300 |
| 1717536600 | 3.85 | -0.55 | -12.50 | 4.4 | 4.4 | 3.85 | 66500 |
| 1717450200 | 4.4 | 0 | 0.00 | 4.46 | 4.46 | 4.4 | 600 |
| 1717191000 | 4.4 | -0.16 | -3.51 | 4.51 | 4.51 | 4.37 | 5500 |
| 1717018140 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.59 | 4.5599999 | 7600 |
| 1716931740 | 4.5599999 | -0.06 | -1.30 | 4.63 | 4.63 | 4.5599999 | 5200 |
| 1716845340 | 4.62 | 0 | 0.00 | 4.63 | 4.66 | 4.62 | 2300 |
| 1716586200 | 4.62 | -0.14 | -2.94 | 4.71 | 4.8099999 | 4.62 | 6100 |
| 1716499800 | 4.76 | 0.05 | 1.06 | 4.71 | 4.85 | 4.7 | 2100 |
| 1716413340 | 4.71 | -0.08 | -1.67 | 4.8 | 4.8 | 4.71 | 6600 |
| 1716327000 | 4.79 | -0.04 | -0.83 | 4.8 | 4.85 | 4.79 | 4000 |
| 1716240600 | 4.83 | 0 | 0.00 | 4.83 | 4.89 | 4.83 | 1500 |
| 1715981400 | 4.83 | 0.02 | 0.42 | 4.79 | 4.83 | 4.79 | 500 |
| 1715895000 | 4.8099999 | -0.1 | -2.04 | 4.89 | 4.91 | 4.75 | 5300 |
| 1715808600 | 4.91 | 0.02 | 0.41 | 4.9 | 4.92 | 4.89 | 1200 |
| 1715722200 | 4.89 | -0.05 | -1.01 | 4.94 | 4.94 | 4.89 | 2800 |
| 1715635800 | 4.94 | -0.04 | -0.80 | 4.9 | 5 | 4.86 | 4900 |
| 1715376600 | 4.98 | 0.04 | 0.81 | 4.94 | 4.98 | 4.91 | 2200 |
| 1715290140 | 4.94 | 0.04 | 0.82 | 4.9 | 5 | 4.9 | 3900 |
| 1715203800 | 4.9 | -0.13 | -2.58 | 5.04 | 5.05 | 4.9 | 8600 |
| 1715117400 | 5.03 | 0.08 | 1.62 | 4.98 | 5.03 | 4.95 | 5200 |
| 1715031000 | 4.95 | -0.03 | -0.60 | 4.98 | 4.98 | 4.95 | 2400 |
| 1714771800 | 4.98 | 0.02 | 0.40 | 5 | 5 | 4.97 | 11300 |
| 1714685400 | 4.96 | 0.01 | 0.20 | 4.96 | 5.03 | 4.96 | 900 |
| 1714512600 | 4.95 | -0.02 | -0.40 | 5 | 5.01 | 4.95 | 4400 |
| 1714426200 | 4.97 | -0.03 | -0.60 | 5 | 5.0599999 | 4.96 | 7000 |
| 1714167000 | 5 | 0 | 0.00 | 4.95 | 5.05 | 4.95 | 800 |
| 1714080540 | 5 | 0 | 0.00 | 5 | 5 | 4.99 | 13400 |
| 1713994200 | 5 | -0.04 | -0.79 | 5.05 | 5.17 | 5 | 6500 |
| 1713907800 | 5.04 | 0.01 | 0.20 | 5.03 | 5.0599999 | 5.03 | 1100 |
| 1713821340 | 5.03 | -0.02 | -0.40 | 5.01 | 5.12 | 5.01 | 8300 |
| 1713562200 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.04 | 1800 |
| 1713475800 | 5.05 | 0 | 0.00 | 5.05 | 5.1 | 5.05 | 2700 |
| 1713389400 | 5.05 | 0 | 0.00 | 5.15 | 5.17 | 5.05 | 3700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
