Fertilizantes Heringer S.A. (BVMF:FHER3)
Brazil
· Delayed Price · Currency is BRL 4.630
+0.060 (1.31%)
At close: Dec 3, 2025
Fertilizantes Heringer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.74 | 5.40 | 4.74 | 4.99 | 4.99 | 5.27% | 89,700 |
| Dec 4, 2025 | 4.65 | 4.88 | 4.60 | 4.74 | 4.74 | 2.38% | 30,300 |
| Dec 3, 2025 | 4.63 | 4.69 | 4.46 | 4.63 | 4.63 | 1.31% | 21,200 |
| Dec 2, 2025 | 4.26 | 4.60 | 4.26 | 4.57 | 4.57 | 7.78% | 10,900 |
| Dec 1, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | -3.64% | 1,500 |
| Nov 28, 2025 | 4.29 | 4.40 | 4.19 | 4.40 | 4.40 | 4.27% | 2,300 |
| Nov 27, 2025 | 4.40 | 4.44 | 4.22 | 4.22 | 4.22 | -4.09% | 5,600 |
| Nov 26, 2025 | 4.21 | 4.40 | 4.21 | 4.40 | 4.40 | 4.02% | 3,900 |
| Nov 25, 2025 | 4.36 | 4.44 | 4.21 | 4.23 | 4.23 | -2.31% | 5,200 |
| Nov 24, 2025 | 4.40 | 4.44 | 4.23 | 4.33 | 4.33 | -0.46% | 4,100 |
| Nov 21, 2025 | 4.35 | 4.43 | 4.16 | 4.35 | 4.35 | 2.59% | 4,900 |
| Nov 19, 2025 | 4.43 | 4.43 | 4.20 | 4.24 | 4.24 | -4.07% | 2,600 |
| Nov 18, 2025 | 4.20 | 4.42 | 4.20 | 4.42 | 4.42 | 3.03% | 5,100 |
| Nov 17, 2025 | 4.18 | 4.42 | 4.18 | 4.29 | 4.29 | 2.88% | 3,600 |
| Nov 14, 2025 | 4.55 | 4.55 | 4.11 | 4.17 | 4.17 | -7.74% | 11,600 |
| Nov 13, 2025 | 4.49 | 4.65 | 4.38 | 4.52 | 4.52 | 1.80% | 5,400 |
| Nov 12, 2025 | 4.51 | 4.54 | 4.42 | 4.44 | 4.44 | 1.14% | 23,600 |
| Nov 11, 2025 | 4.36 | 4.58 | 4.36 | 4.39 | 4.39 | -2.01% | 22,800 |
| Nov 10, 2025 | 4.33 | 4.54 | 4.33 | 4.48 | 4.48 | 0.22% | 2,000 |
| Nov 7, 2025 | 4.67 | 4.67 | 4.40 | 4.47 | 4.47 | -5.10% | 8,300 |
| Nov 6, 2025 | 4.83 | 4.83 | 4.65 | 4.71 | 4.71 | -0.84% | 1,500 |
| Nov 5, 2025 | 4.88 | 4.90 | 4.67 | 4.75 | 4.75 | 1.50% | 9,400 |
| Nov 4, 2025 | 4.79 | 4.80 | 4.68 | 4.68 | 4.68 | -1.27% | 8,600 |
| Nov 3, 2025 | 4.56 | 4.80 | 4.54 | 4.74 | 4.74 | 0.64% | 9,700 |
| Oct 31, 2025 | 4.73 | 4.73 | 4.55 | 4.71 | 4.71 | 1.29% | 4,000 |
| Oct 30, 2025 | 4.65 | 4.81 | 4.65 | 4.65 | 4.65 | - | 10,300 |
| Oct 29, 2025 | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | -3.93% | 7,400 |
| Oct 28, 2025 | 4.64 | 5.03 | 4.64 | 4.84 | 4.84 | 4.09% | 29,500 |
| Oct 27, 2025 | 4.25 | 4.70 | 4.25 | 4.65 | 4.65 | 6.41% | 50,700 |
| Oct 24, 2025 | 4.33 | 4.50 | 4.33 | 4.37 | 4.37 | 0.92% | 13,800 |
| Oct 23, 2025 | 4.23 | 4.43 | 4.19 | 4.33 | 4.33 | 2.85% | 12,400 |
| Oct 22, 2025 | 4.13 | 4.30 | 4.13 | 4.21 | 4.21 | -0.47% | 4,800 |
| Oct 21, 2025 | 4.12 | 4.50 | 4.12 | 4.23 | 4.23 | -0.24% | 19,500 |
| Oct 20, 2025 | 4.11 | 4.24 | 4.11 | 4.24 | 4.24 | 1.68% | 2,900 |
| Oct 17, 2025 | 4.04 | 4.17 | 4.04 | 4.17 | 4.17 | 1.71% | 2,000 |
| Oct 16, 2025 | 4.10 | 4.18 | 4.10 | 4.10 | 4.10 | -0.24% | 1,700 |
| Oct 15, 2025 | 4.20 | 4.22 | 4.11 | 4.11 | 4.11 | 0.49% | 2,000 |
| Oct 14, 2025 | 4.03 | 4.12 | 4.03 | 4.09 | 4.09 | -0.24% | 2,900 |
| Oct 13, 2025 | 4.05 | 4.20 | 4.05 | 4.10 | 4.10 | -1.68% | 2,900 |
| Oct 10, 2025 | 4.10 | 4.17 | 4.02 | 4.17 | 4.17 | 1.96% | 11,900 |
| Oct 9, 2025 | 4.02 | 4.09 | 4.01 | 4.09 | 4.09 | 2.00% | 2,700 |
| Oct 8, 2025 | 4.09 | 4.13 | 4.00 | 4.01 | 4.01 | -1.96% | 12,600 |
| Oct 7, 2025 | 4.14 | 4.19 | 4.09 | 4.09 | 4.09 | -0.97% | 8,000 |
| Oct 6, 2025 | 4.24 | 4.28 | 4.13 | 4.13 | 4.13 | -1.90% | 3,700 |
| Oct 3, 2025 | 4.46 | 4.48 | 4.20 | 4.21 | 4.21 | -5.18% | 12,900 |
| Oct 2, 2025 | 4.39 | 4.58 | 4.35 | 4.44 | 4.44 | 1.37% | 31,200 |
| Oct 1, 2025 | 4.04 | 4.42 | 4.04 | 4.38 | 4.38 | 5.54% | 34,100 |
| Sep 30, 2025 | 4.10 | 4.15 | 4.09 | 4.15 | 4.15 | 1.22% | 3,600 |
| Sep 29, 2025 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | - | 200 |
| Sep 26, 2025 | 4.01 | 4.14 | 3.91 | 4.10 | 4.10 | 0.74% | 14,400 |
| Sep 25, 2025 | 4.08 | 4.14 | 4.07 | 4.07 | 4.07 | -0.49% | 5,500 |
| Sep 24, 2025 | 4.09 | 4.15 | 4.06 | 4.09 | 4.09 | -0.24% | 4,500 |
| Sep 23, 2025 | 4.02 | 4.14 | 4.02 | 4.10 | 4.10 | 2.24% | 8,500 |
| Sep 22, 2025 | 4.09 | 4.18 | 4.01 | 4.01 | 4.01 | -2.20% | 3,000 |
| Sep 19, 2025 | 4.09 | 4.10 | 4.00 | 4.10 | 4.10 | 1.99% | 6,300 |
| Sep 18, 2025 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -1.95% | 800 |
| Sep 17, 2025 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | 3.80% | 10,000 |
| Sep 16, 2025 | 3.92 | 4.05 | 3.91 | 3.95 | 3.95 | -0.50% | 3,400 |
| Sep 15, 2025 | 3.93 | 4.03 | 3.91 | 3.97 | 3.97 | - | 2,000 |
| Sep 12, 2025 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | - | 1,100 |
| Sep 11, 2025 | 4.15 | 4.15 | 3.93 | 3.97 | 3.97 | -1.49% | 1,400 |
| Sep 10, 2025 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | 1.77% | 1,900 |
| Sep 9, 2025 | 3.98 | 4.07 | 3.96 | 3.96 | 3.96 | -0.75% | 5,300 |
| Sep 8, 2025 | 4.10 | 4.10 | 3.94 | 3.99 | 3.99 | -2.68% | 3,700 |
| Sep 5, 2025 | 3.94 | 4.17 | 3.94 | 4.10 | 4.10 | 2.50% | 36,500 |
| Sep 4, 2025 | 3.90 | 4.02 | 3.90 | 4.00 | 4.00 | 2.56% | 3,900 |
| Sep 3, 2025 | 4.03 | 4.03 | 3.86 | 3.90 | 3.90 | -3.94% | 3,200 |
| Sep 2, 2025 | 4.04 | 4.10 | 3.90 | 4.06 | 4.06 | -0.73% | 5,900 |
| Sep 1, 2025 | 4.15 | 4.15 | 4.05 | 4.09 | 4.09 | 0.99% | 2,500 |
| Aug 29, 2025 | 4.08 | 4.21 | 4.03 | 4.05 | 4.05 | 1.25% | 17,500 |
| Aug 28, 2025 | 3.97 | 4.07 | 3.91 | 4.00 | 4.00 | 1.27% | 13,100 |
| Aug 27, 2025 | 3.87 | 4.03 | 3.86 | 3.95 | 3.95 | 0.51% | 6,200 |
| Aug 26, 2025 | 3.92 | 3.93 | 3.90 | 3.93 | 3.93 | 3.15% | 600 |
| Aug 25, 2025 | 3.90 | 4.00 | 3.70 | 3.81 | 3.81 | -2.81% | 28,200 |
| Aug 22, 2025 | 3.87 | 3.95 | 3.86 | 3.92 | 3.92 | 1.29% | 4,300 |
| Aug 21, 2025 | 3.97 | 3.97 | 3.87 | 3.87 | 3.87 | -1.02% | 2,600 |
| Aug 20, 2025 | 3.93 | 3.94 | 3.90 | 3.91 | 3.91 | 0.26% | 4,600 |
| Aug 19, 2025 | 4.06 | 4.06 | 3.90 | 3.90 | 3.90 | -4.88% | 19,400 |
| Aug 18, 2025 | 4.08 | 4.10 | 3.99 | 4.10 | 4.10 | 0.99% | 4,100 |
| Aug 15, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | -0.98% | 2,100 |
| Aug 14, 2025 | 4.18 | 4.18 | 3.95 | 4.10 | 4.10 | -1.91% | 22,400 |
| Aug 13, 2025 | 4.14 | 4.18 | 4.04 | 4.18 | 4.18 | 2.20% | 6,000 |
| Aug 12, 2025 | 4.19 | 4.30 | 4.04 | 4.09 | 4.09 | -0.97% | 10,100 |
| Aug 11, 2025 | 4.10 | 4.20 | 4.07 | 4.13 | 4.13 | -0.48% | 5,600 |
| Aug 8, 2025 | 4.15 | 4.24 | 4.15 | 4.15 | 4.15 | - | 4,100 |
| Aug 7, 2025 | 4.08 | 4.35 | 4.06 | 4.15 | 4.15 | 2.98% | 17,200 |
| Aug 6, 2025 | 4.04 | 4.08 | 4.02 | 4.03 | 4.03 | -0.98% | 4,300 |
| Aug 5, 2025 | 4.07 | 4.11 | 4.02 | 4.07 | 4.07 | -0.25% | 6,000 |
| Aug 4, 2025 | 4.15 | 4.25 | 4.05 | 4.08 | 4.08 | - | 15,200 |
| Aug 1, 2025 | 4.13 | 4.13 | 4.06 | 4.08 | 4.08 | -0.97% | 3,100 |
| Jul 31, 2025 | 4.10 | 4.12 | 4.04 | 4.12 | 4.12 | 0.49% | 1,600 |
| Jul 30, 2025 | 4.07 | 4.17 | 4.06 | 4.10 | 4.10 | - | 3,400 |
| Jul 29, 2025 | 4.08 | 4.10 | 4.07 | 4.10 | 4.10 | 0.49% | 2,000 |
| Jul 28, 2025 | 4.08 | 4.09 | 4.08 | 4.08 | 4.08 | 0.49% | 2,500 |
| Jul 25, 2025 | 4.10 | 4.14 | 4.06 | 4.06 | 4.06 | 0.74% | 10,800 |
| Jul 24, 2025 | 4.15 | 4.17 | 4.03 | 4.03 | 4.03 | -0.49% | 18,900 |
| Jul 23, 2025 | 4.22 | 4.22 | 4.05 | 4.05 | 4.05 | -1.46% | 13,100 |
| Jul 22, 2025 | 4.22 | 4.22 | 4.10 | 4.11 | 4.11 | - | 5,200 |
| Jul 21, 2025 | 4.05 | 4.25 | 4.04 | 4.11 | 4.11 | 1.23% | 19,700 |
| Jul 18, 2025 | 4.27 | 4.33 | 4.03 | 4.06 | 4.06 | -3.33% | 28,900 |