Fertilizantes Heringer Sa (FHER3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -5.23465703971 | 5.54 | 5.74 | 5.25 | 17400 | 5.41764368 | CS |
| 4 | -0.47 | -8.21678321678 | 5.72 | 6.15 | 5.14 | 31026 | 5.51771841 | CS |
| 12 | 1.69 | 47.4719101124 | 3.56 | 10.5 | 3.03 | 100628 | 7.30372809 | CS |
| 26 | 0.83 | 18.778280543 | 4.42 | 10.5 | 3.03 | 45322 | 7.11129896 | CS |
| 52 | -1 | -16 | 6.25 | 10.5 | 3.03 | 27019 | 6.74439066 | CS |
| 156 | -9.66 | -64.7887323944 | 14.91 | 22.75 | 3.03 | 228859 | 16.31641876 | CS |
| 260 | 1.49 | 39.6276595745 | 3.76 | 50.5 | 1.75 | 657365 | 18.06936674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 5.25 | -0.15 | -2.78 | 5.29 | 5.39 | 5.25 | 15500 |
| 1738877340 | 5.4 | 0.01 | 0.19 | 5.43 | 5.59 | 5.33 | 20000 |
| 1738790940 | 5.39 | 0.03 | 0.56 | 5.47 | 5.47 | 5.25 | 24200 |
| 1738704600 | 5.36 | -0.12 | -2.19 | 5.45 | 5.5 | 5.36 | 11700 |
| 1738618200 | 5.48 | 0.01 | 0.18 | 5.48 | 5.53 | 5.45 | 6800 |
| 1738358940 | 5.47 | -0.07 | -1.26 | 5.54 | 5.74 | 5.47 | 24300 |
| 1738272540 | 5.54 | 0.11 | 2.03 | 5.7 | 5.74 | 5.5 | 33500 |
| 1738186200 | 5.43 | 0.09 | 1.69 | 5.44 | 5.96 | 5.39 | 84800 |
| 1738099740 | 5.34 | -0.09 | -1.66 | 5.47 | 5.59 | 5.34 | 14200 |
| 1738013340 | 5.43 | 0.06 | 1.12 | 5.66 | 5.66 | 5.38 | 13500 |
| 1737754200 | 5.37 | -0.18 | -3.24 | 5.65 | 5.76 | 5.37 | 30200 |
| 1737667740 | 5.55 | -0.43 | -7.19 | 5.92 | 6.15 | 5.55 | 74200 |
| 1737581400 | 5.98 | 0.33 | 5.84 | 5.64 | 5.98 | 5.47 | 47400 |
| 1737495000 | 5.65 | 0.15 | 2.73 | 5.5 | 5.82 | 5.45 | 14400 |
| 1737408600 | 5.5 | -0.1 | -1.79 | 5.64 | 5.8099999 | 5.3 | 37800 |
| 1737149400 | 5.6 | -0.09 | -1.58 | 5.91 | 6.1 | 5.6 | 58900 |
| 1737062940 | 5.69 | -0.03 | -0.52 | 5.72 | 6.0599999 | 5.59 | 34200 |
| 1736976540 | 5.72 | 0.42 | 7.92 | 5.32 | 6.09 | 5.32 | 61000 |
| 1736890140 | 5.3 | -0.06 | -1.12 | 5.49 | 5.68 | 5.14 | 13200 |
| 1736803740 | 5.36 | -0.25 | -4.46 | 5.61 | 5.74 | 5.3099999 | 13100 |
| 1736544540 | 5.61 | 0 | 0.00 | 5.72 | 5.87 | 5.57 | 19500 |
| 1736458140 | 5.61 | 0.01 | 0.18 | 5.7 | 5.75 | 5.45 | 18700 |
| 1736371740 | 5.6 | -0.19 | -3.28 | 5.76 | 5.95 | 5.6 | 18400 |
| 1736285400 | 5.79 | 0.08 | 1.40 | 5.88 | 6.9 | 5.72 | 160700 |
| 1736198940 | 5.71 | -0.09 | -1.55 | 5.8 | 5.95 | 5.71 | 15300 |
| 1735939740 | 5.8 | -0.08 | -1.36 | 6 | 6.0599999 | 5.65 | 61500 |
| 1735853400 | 5.88 | -0.32 | -5.16 | 6.04 | 6.36 | 5.76 | 22600 |
| 1735594200 | 6.2 | -0.37 | -5.63 | 6.5599999 | 6.65 | 5.8099999 | 95000 |
| 1735334940 | 6.57 | -0.23 | -3.38 | 6.81 | 6.85 | 6.48 | 32700 |
| 1735248540 | 6.8 | 0.19 | 2.87 | 6.91 | 7.13 | 6.4 | 87000 |
| 1734989340 | 6.61 | 0.41 | 6.61 | 6.01 | 7.6 | 6.01 | 250200 |
| 1734730200 | 6.2 | 0.67 | 12.12 | 5.6 | 6.2 | 5.42 | 52100 |
| 1734643800 | 5.53 | 0 | 0.00 | 5.6 | 6.8 | 5.53 | 130500 |
| 1734557400 | 5.53 | -0.24 | -4.16 | 5.93 | 6.0199999 | 5.53 | 43400 |
| 1734470940 | 5.7699999 | -0.58 | -9.13 | 6.43 | 6.57 | 5.5 | 122200 |
| 1734384540 | 6.35 | -0.49 | -7.16 | 6.96 | 7.14 | 6.35 | 86300 |
| 1734125340 | 6.84 | -0.16 | -2.29 | 7.11 | 7.51 | 6.67 | 90100 |
| 1734039000 | 7 | -1 | -12.50 | 8.01 | 8.26 | 6.64 | 281500 |
| 1733952540 | 8 | -0.7 | -8.05 | 9.01 | 9.2899999 | 7.92 | 149700 |
| 1733866140 | 8.7 | -0.6 | -6.45 | 9.49 | 10.5 | 8.7 | 446800 |
| 1733779740 | 9.3 | 1.99 | 27.22 | 7.2 | 9.6 | 7.2 | 544900 |
| 1733520600 | 7.31 | -0.39 | -5.06 | 7.5 | 8.09 | 7 | 149800 |
| 1733434200 | 7.7 | -0.8 | -9.41 | 9.21 | 9.83 | 6.38 | 851400 |
| 1733347800 | 8.5 | 4.06 | 91.44 | 4.45 | 8.61 | 4.45 | 853700 |
| 1733261340 | 4.44 | 1.04 | 30.59 | 3.4 | 4.6 | 3.4 | 137600 |
| 1733174940 | 3.4 | 0.2 | 6.25 | 3.22 | 3.41 | 3.22 | 7700 |
| 1732915740 | 3.2 | -0.13 | -3.90 | 3.38 | 3.38 | 3.0299999 | 15300 |
| 1732829400 | 3.33 | -0.23 | -6.46 | 3.45 | 3.46 | 3.33 | 2600 |
| 1732743000 | 3.56 | 0.02 | 0.56 | 3.56 | 3.56 | 3.41 | 2900 |
| 1732656600 | 3.54 | 0.08 | 2.31 | 3.45 | 3.54 | 3.45 | 3100 |
| 1732570140 | 3.46 | -0.02 | -0.57 | 3.46 | 3.48 | 3.46 | 1900 |
| 1732310940 | 3.48 | 0.01 | 0.29 | 3.47 | 3.56 | 3.47 | 2100 |
| 1732224600 | 3.47 | -0.1 | -2.80 | 3.52 | 3.52 | 3.47 | 900 |
| 1732051800 | 3.57 | 0.03 | 0.85 | 3.58 | 3.58 | 3.55 | 1500 |
| 1731965340 | 3.54 | -0.02 | -0.56 | 3.56 | 3.56 | 3.46 | 3700 |
| 1731619800 | 3.56 | -0.03 | -0.84 | 3.59 | 3.6 | 3.55 | 2900 |
| 1731533400 | 3.59 | -0.01 | -0.28 | 3.6 | 3.6 | 3.59 | 1300 |
| 1731446940 | 3.6 | 0 | 0.00 | 3.6 | 3.65 | 3.56 | 2700 |
| 1731360540 | 3.6 | -0.04 | -1.10 | 3.63 | 3.69 | 3.6 | 4600 |
| 1731101400 | 3.64 | -0.01 | -0.27 | 3.64 | 3.7 | 3.64 | 600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
