Fertilizantes Heringer Sa (FHER3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 5.23 | -0.05 | -0.95 | 5.3099999 | 5.4 | 5.1 | 310 |
| 1739914140 | 5.28 | -0.07 | -1.31 | 5.14 | 5.39 | 5.14 | 295 |
| 1739827800 | 5.35 | 0.08 | 1.52 | 5.29 | 5.45 | 5.19 | 405 |
| 1739568600 | 5.2699999 | -0.03 | -0.57 | 5.3 | 5.34 | 5.18 | 352 |
| 1739482140 | 5.3 | 0.15 | 2.91 | 5.04 | 5.3 | 4.8 | 867 |
| 1739395740 | 5.15 | -0.11 | -2.09 | 5.3099999 | 5.3099999 | 5.1 | 437 |
| 1739309400 | 5.26 | 0.02 | 0.38 | 5.2 | 5.38 | 5.2 | 235 |
| 1739222940 | 5.24 | -0.08 | -1.50 | 5.39 | 5.39 | 5.24 | 224 |
| 1738963800 | 5.32 | -0.16 | -2.92 | 5.28 | 5.4 | 5.26 | 1406 |
| 1738877340 | 5.48 | 0.16 | 3.01 | 5.28 | 5.5 | 5.28 | 282 |
| 1738790940 | 5.32 | -0.13 | -2.39 | 5.51 | 5.51 | 5.28 | 594 |
| 1738704600 | 5.45 | -0.06 | -1.09 | 5.51 | 5.51 | 5.38 | 368 |
| 1738618200 | 5.51 | 0.06 | 1.10 | 5.47 | 5.54 | 5.43 | 305 |
| 1738358940 | 5.45 | -0.07 | -1.27 | 5.58 | 5.71 | 5.45 | 639 |
| 1738272540 | 5.5199999 | -0.17 | -2.99 | 5.63 | 5.72 | 5.5199999 | 2345 |
| 1738186200 | 5.69 | 0.29 | 5.37 | 5.34 | 5.9 | 5.34 | 2752 |
| 1738099740 | 5.4 | 0.01 | 0.19 | 5.36 | 5.5599999 | 5.36 | 2220 |
| 1738013340 | 5.39 | -0.08 | -1.46 | 5.41 | 5.46 | 5.39 | 1070 |
| 1737754200 | 5.47 | -0.18 | -3.19 | 5.76 | 5.76 | 5.45 | 1345 |
| 1737667740 | 5.65 | 0.15 | 2.73 | 5.95 | 6.17 | 5.59 | 1265 |
| 1737581400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737495000 | 5.5 | 0.16 | 3.00 | 5.7 | 5.7699999 | 5.41 | 269 |
| 1737408600 | 5.34 | -0.36 | -6.32 | 5.58 | 5.89 | 5.32 | 962 |
| 1737149400 | 5.7 | -0.07 | -1.21 | 5.69 | 6.08 | 5.69 | 1338 |
| 1737062940 | 5.7699999 | 0 | 0.00 | 5.72 | 5.99 | 5.6 | 911 |
| 1736976540 | 5.7699999 | 0.58 | 11.18 | 5.32 | 5.88 | 5.3 | 1137 |
| 1736890140 | 5.19 | -0.22 | -4.07 | 5.3099999 | 5.61 | 5.19 | 1033 |
| 1736803740 | 5.41 | -0.17 | -3.05 | 5.49 | 5.79 | 5.29 | 398 |
| 1736544540 | 5.58 | -0.04 | -0.71 | 5.54 | 5.71 | 5.48 | 219 |
| 1736458140 | 5.62 | -0.1 | -1.75 | 5.63 | 5.8 | 5.5199999 | 1002 |
| 1736371740 | 5.72 | -0.12 | -2.05 | 5.76 | 5.7699999 | 5.64 | 690 |
| 1736285400 | 5.84 | 0.11 | 1.92 | 5.72 | 7 | 5.72 | 5857 |
| 1736198940 | 5.73 | -0.18 | -3.05 | 5.92 | 6 | 5.73 | 770 |
| 1735939740 | 5.91 | 0.1 | 1.72 | 5.63 | 6.07 | 5.63 | 1056 |
| 1735853400 | 5.8099999 | -0.32 | -5.22 | 5.89 | 6.34 | 5.79 | 2085 |
| 1735594200 | 6.13 | -0.44 | -6.70 | 6.35 | 6.77 | 5.8099999 | 1403 |
| 1735334940 | 6.57 | -0.18 | -2.67 | 6.5199999 | 6.8 | 6.42 | 1691 |
| 1735248540 | 6.75 | 0.17 | 2.58 | 6.61 | 7.17 | 6.41 | 1472 |
| 1734989340 | 6.58 | 0.91 | 16.05 | 5.99 | 7.51 | 5.99 | 5135 |
| 1734730200 | 5.67 | 0 | 0.00 | 5.73 | 5.8099999 | 4.94 | 1562 |
| 1734643800 | 5.67 | 0.03 | 0.53 | 5.5 | 6.8 | 5.5 | 4566 |
| 1734557400 | 5.64 | -0.38 | -6.31 | 5.94 | 5.95 | 5.5199999 | 1285 |
| 1734470940 | 6.0199999 | -0.58 | -8.79 | 6.29 | 6.5 | 5.49 | 2942 |
| 1734384540 | 6.6 | -0.11 | -1.64 | 6.84 | 7.15 | 6.51 | 3677 |
| 1734125340 | 6.71 | -0.38 | -5.36 | 7 | 7.55 | 6.7 | 2054 |
| 1734039000 | 7.09 | -0.83 | -10.48 | 8 | 8.28 | 6.7 | 4683 |
| 1733952540 | 7.92 | -0.66 | -7.69 | 8.55 | 9.2 | 7.91 | 3126 |
| 1733866140 | 8.58 | -0.65 | -7.04 | 9.35 | 10.83 | 8.58 | 12604 |
| 1733779740 | 9.23 | 1.73 | 23.07 | 7.48 | 9.57 | 7.31 | 11888 |
| 1733520600 | 7.5 | 0.24 | 3.31 | 7.42 | 8.13 | 7 | 4459 |
| 1733434200 | 7.26 | -1.31 | -15.29 | 8.9 | 10.08 | 6.4 | 31046 |
| 1733347800 | 8.57 | 4.45 | 108.01 | 4.17 | 8.7 | 4.17 | 21028 |
| 1733261340 | 4.12 | 0.89 | 27.55 | 3.39 | 4.58 | 3.39 | 4476 |
| 1733174940 | 3.23 | 0.12 | 3.86 | 3.37 | 3.54 | 3.22 | 177 |
| 1732915740 | 3.11 | -0.31 | -9.06 | 3.4 | 3.6 | 3.11 | 1061 |
| 1732829400 | 3.42 | -0.14 | -3.93 | 3.59 | 3.59 | 3.41 | 301 |
| 1732743000 | 3.56 | 0 | 0.00 | 3.58 | 3.64 | 3.43 | 351 |
| 1732656600 | 3.56 | 0.06 | 1.71 | 3.54 | 3.56 | 3.45 | 415 |
| 1732570140 | 3.5 | 0 | 0.00 | 3.56 | 3.57 | 3.45 | 166 |
| 1732310940 | 3.5 | 0.04 | 1.16 | 3.47 | 3.6 | 3.47 | 258 |
| 1732224600 | 3.46 | -0.13 | -3.62 | 3.57 | 3.61 | 3.45 | 236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
