Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
FHER3 - FER HERINGER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 4,81 | 4,56 | -5,00% | 4,50 | 4,90 | 4,61 | 4,52 | 4,56 | 122 | 19.292.900 |
| 4/6/2025 | 5,54 | 4,80 | -11,11% | 4,75 | 5,54 | 4,97 | 4,80 | 4,88 | 469 | 102.058.400 |
| 3/6/2025 | 5,50 | 5,40 | +0,37% | 5,26 | 5,58 | 5,41 | 5,35 | 5,40 | 87 | 16.726.000 |
| 2/6/2025 | 5,09 | 5,38 | +3,86% | 5,02 | 5,67 | 5,38 | 5,28 | 5,38 | 247 | 39.789.400 |
| 30/5/2025 | 5,33 | 5,18 | -0,19% | 4,94 | 5,40 | 5,11 | 5,09 | 5,18 | 178 | 25.611.100 |
| 29/5/2025 | 5,50 | 5,19 | -5,64% | 5,19 | 5,97 | 5,56 | 5,19 | 5,35 | 341 | 49.062.100 |
| 28/5/2025 | 5,90 | 5,50 | +1,85% | 5,33 | 6,77 | 5,99 | 5,50 | 5,60 | 778 | 180.834.100 |
| 27/5/2025 | 4,15 | 5,40 | +32,03% | 4,00 | 5,75 | 5,07 | 5,36 | 5,40 | 827 | 195.038.200 |
| 26/5/2025 | 4,03 | 4,09 | +1,49% | 4,03 | 4,18 | 4,07 | 4,06 | 4,09 | 97 | 12.925.900 |
| 23/5/2025 | 3,85 | 4,03 | +6,61% | 3,85 | 4,05 | 3,94 | 3,97 | 4,03 | 64 | 10.251.700 |
| 22/5/2025 | 3,76 | 3,78 | -0,26% | 3,76 | 3,93 | 3,83 | 3,78 | 3,83 | 56 | 3.566.800 |
| 21/5/2025 | 3,81 | 3,79 | -2,07% | 3,79 | 3,90 | 3,82 | 3,78 | 3,79 | 30 | 2.640.000 |
| 20/5/2025 | 3,79 | 3,87 | -0,51% | 3,76 | 3,89 | 3,82 | 3,83 | 3,87 | 72 | 3.405.700 |
| 19/5/2025 | 3,91 | 3,89 | +1,57% | 3,76 | 3,91 | 3,83 | 3,77 | 3,89 | 49 | 2.796.900 |
| 16/5/2025 | 3,91 | 3,83 | -2,05% | 3,83 | 3,93 | 3,86 | 3,83 | 3,92 | 62 | 9.937.500 |
| 15/5/2025 | 3,89 | 3,91 | +0,77% | 3,89 | 3,95 | 3,93 | 3,90 | 3,94 | 24 | 3.461.600 |
| 14/5/2025 | 4,05 | 3,88 | -3,48% | 3,88 | 4,08 | 3,92 | 3,88 | 3,93 | 150 | 10.761.000 |
| 13/5/2025 | 4,00 | 4,02 | +2,81% | 3,93 | 4,15 | 4,04 | 3,92 | 4,03 | 142 | 16.839.700 |
| 12/5/2025 | 3,89 | 3,91 | +2,36% | 3,74 | 4,25 | 3,99 | 3,91 | 3,94 | 261 | 44.838.600 |
| 9/5/2025 | 3,74 | 3,82 | +1,06% | 3,68 | 3,85 | 3,75 | 3,72 | 3,82 | 177 | 12.791.200 |
| 8/5/2025 | 3,67 | 3,78 | +3,56% | 3,67 | 3,80 | 3,75 | 3,73 | 3,78 | 76 | 5.404.100 |
| 7/5/2025 | 3,67 | 3,65 | -0,54% | 3,65 | 3,70 | 3,67 | 3,65 | 3,69 | 19 | 4.300.700 |
| 6/5/2025 | 3,66 | 3,67 | +1,66% | 3,61 | 3,70 | 3,66 | 3,65 | 3,67 | 31 | 2.159.900 |
| 5/5/2025 | 3,68 | 3,61 | -1,10% | 3,61 | 3,70 | 3,66 | 3,61 | 3,63 | 28 | 2.343.400 |
| 2/5/2025 | 3,61 | 3,65 | +1,11% | 3,60 | 3,65 | 3,62 | 3,61 | 3,65 | 10 | 1.197.500 |
| 29/4/2025 | 3,62 | 3,61 | -1,63% | 3,60 | 3,66 | 3,61 | 3,60 | 3,61 | 22 | 3.397.300 |
| 28/4/2025 | 3,60 | 3,67 | +0,55% | 3,57 | 3,70 | 3,62 | 3,61 | 3,67 | 65 | 7.944.000 |
| 25/4/2025 | 3,66 | 3,65 | +0,55% | 3,64 | 3,74 | 3,68 | 3,64 | 3,69 | 40 | 1.584.500 |
| 24/4/2025 | 3,70 | 3,63 | -1,63% | 3,53 | 3,83 | 3,66 | 3,63 | 3,67 | 169 | 25.374.800 |
| 23/4/2025 | 3,62 | 3,69 | +1,10% | 3,62 | 3,91 | 3,72 | 3,69 | 3,71 | 76 | 6.560.200 |
| 22/4/2025 | 3,71 | 3,65 | -1,62% | 3,64 | 3,86 | 3,70 | 3,64 | 3,78 | 126 | 6.416.000 |
| 17/4/2025 | 3,65 | 3,71 | -0,27% | 3,63 | 3,87 | 3,76 | 3,71 | 3,80 | 68 | 4.898.100 |
| 16/4/2025 | 3,68 | 3,72 | +2,48% | 3,61 | 3,78 | 3,66 | 3,61 | 3,72 | 48 | 7.006.300 |
| 15/4/2025 | 3,73 | 3,63 | -3,97% | 3,63 | 3,90 | 3,73 | 3,62 | 3,69 | 142 | 8.245.300 |
| 14/4/2025 | 3,78 | 3,78 | 0,00% | 3,76 | 3,93 | 3,85 | 3,73 | 3,83 | 109 | 5.506.300 |
| 11/4/2025 | 3,59 | 3,78 | +6,78% | 3,57 | 3,96 | 3,85 | 3,75 | 3,81 | 167 | 22.484.700 |
| 10/4/2025 | 3,66 | 3,54 | -1,67% | 3,54 | 3,73 | 3,59 | 3,51 | 3,60 | 202 | 15.762.600 |
| 9/4/2025 | 3,64 | 3,60 | -0,55% | 3,59 | 3,77 | 3,66 | 3,59 | 3,68 | 90 | 3.958.300 |
| 8/4/2025 | 3,83 | 3,62 | -3,21% | 3,57 | 3,85 | 3,68 | 3,56 | 3,72 | 162 | 7.619.200 |
| 7/4/2025 | 3,70 | 3,74 | -5,32% | 3,65 | 3,83 | 3,70 | 3,66 | 3,74 | 97 | 14.847.300 |
| 4/4/2025 | 3,73 | 3,95 | +5,90% | 3,51 | 3,95 | 3,72 | 3,88 | 3,96 | 155 | 14.005.400 |
| 3/4/2025 | 3,82 | 3,73 | +0,54% | 3,71 | 3,88 | 3,78 | 3,73 | 3,78 | 63 | 3.253.200 |
| 2/4/2025 | 3,76 | 3,71 | -2,11% | 3,71 | 3,84 | 3,75 | 3,71 | 3,77 | 59 | 3.684.600 |
| 1/4/2025 | 3,85 | 3,79 | 0,00% | 3,70 | 3,93 | 3,80 | 3,72 | 3,83 | 56 | 3.765.600 |
| 31/3/2025 | 3,72 | 3,79 | +1,88% | 3,66 | 3,81 | 3,73 | 3,70 | 3,80 | 50 | 3.210.400 |
| 28/3/2025 | 3,86 | 3,72 | -3,38% | 3,70 | 3,91 | 3,79 | 3,72 | 3,82 | 72 | 11.036.300 |
| 27/3/2025 | 3,88 | 3,85 | -1,28% | 3,85 | 3,98 | 3,89 | 3,86 | 3,96 | 38 | 3.665.800 |
| 26/3/2025 | 3,87 | 3,90 | +1,83% | 3,82 | 4,23 | 3,97 | 3,90 | 4,03 | 167 | 29.903.000 |
| 25/3/2025 | 3,87 | 3,83 | -1,29% | 3,80 | 4,07 | 3,88 | 3,83 | 3,85 | 94 | 22.035.800 |
| 24/3/2025 | 3,95 | 3,88 | +0,52% | 3,88 | 4,06 | 3,97 | 3,83 | 3,88 | 124 | 15.775.600 |
| 21/3/2025 | 3,78 | 3,86 | +2,66% | 3,72 | 3,95 | 3,80 | 3,86 | 3,87 | 165 | 14.687.300 |
| 20/3/2025 | 3,75 | 3,76 | +2,73% | 3,67 | 3,79 | 3,73 | 3,67 | 3,72 | 99 | 10.467.700 |
| 19/3/2025 | 3,71 | 3,66 | +1,95% | 3,59 | 3,72 | 3,65 | 3,64 | 3,66 | 166 | 9.695.300 |
| 18/3/2025 | 3,63 | 3,59 | -1,10% | 3,58 | 3,73 | 3,62 | 3,59 | 3,61 | 64 | 6.521.500 |
| 17/3/2025 | 3,67 | 3,63 | -1,89% | 3,53 | 3,84 | 3,68 | 3,60 | 3,63 | 116 | 15.203.300 |
| 14/3/2025 | 3,74 | 3,70 | -1,07% | 3,69 | 3,76 | 3,70 | 3,69 | 3,70 | 52 | 5.786.300 |
| 13/3/2025 | 3,76 | 3,74 | +0,27% | 3,70 | 3,88 | 3,74 | 3,74 | 3,79 | 51 | 7.377.900 |
| 12/3/2025 | 3,99 | 3,73 | -4,60% | 3,65 | 3,99 | 3,76 | 3,73 | 3,76 | 111 | 16.322.700 |
| 11/3/2025 | 4,16 | 3,91 | -7,57% | 3,91 | 4,24 | 3,99 | 3,91 | 3,99 | 207 | 53.923.800 |
| 10/3/2025 | 5,00 | 4,23 | -14,89% | 4,23 | 5,00 | 4,48 | 4,23 | 4,26 | 305 | 54.389.900 |
| 7/3/2025 | 4,98 | 4,97 | +1,22% | 4,79 | 5,15 | 4,94 | 4,93 | 5,00 | 64 | 14.229.200 |
| 6/3/2025 | 5,04 | 4,91 | -4,84% | 4,91 | 5,17 | 4,97 | 4,91 | 4,99 | 96 | 32.486.400 |
| 5/3/2025 | 5,25 | 5,16 | -1,71% | 4,95 | 5,25 | 5,00 | 5,01 | 5,16 | 56 | 10.019.700 |
| 28/2/2025 | 5,37 | 5,25 | -2,42% | 4,88 | 5,37 | 5,19 | 5,12 | 5,25 | 65 | 10.700.600 |
| 27/2/2025 | 5,43 | 5,38 | -0,19% | 5,25 | 5,43 | 5,36 | 5,26 | 5,38 | 14 | 7.891.700 |
| 26/2/2025 | 5,46 | 5,39 | -0,19% | 5,15 | 5,51 | 5,28 | 5,25 | 5,39 | 56 | 8.939.900 |
| 25/2/2025 | 5,19 | 5,40 | +3,25% | 5,19 | 5,43 | 5,35 | 5,26 | 5,40 | 54 | 22.268.300 |
| 24/2/2025 | 5,63 | 5,23 | -7,27% | 4,88 | 5,63 | 5,06 | 5,23 | 5,25 | 224 | 47.767.300 |
| 21/2/2025 | 5,20 | 5,64 | +10,81% | 5,10 | 5,70 | 5,39 | 5,41 | 5,64 | 97 | 28.807.000 |
| 20/2/2025 | 5,12 | 5,09 | +0,79% | 5,09 | 5,26 | 5,13 | 5,09 | 5,10 | 20 | 3.029.900 |
| 19/2/2025 | 5,25 | 5,05 | -3,81% | 5,05 | 5,27 | 5,16 | 5,05 | 5,25 | 30 | 5.270.900 |
| 18/2/2025 | 5,26 | 5,25 | -3,14% | 5,25 | 5,40 | 5,30 | 5,25 | 5,33 | 22 | 1.538.300 |
| 17/2/2025 | 5,25 | 5,42 | +4,43% | 5,19 | 5,54 | 5,39 | 5,36 | 5,42 | 55 | 9.603.900 |
| 14/2/2025 | 5,34 | 5,19 | -2,99% | 5,15 | 5,35 | 5,20 | 5,19 | 5,26 | 54 | 12.344.000 |
| 13/2/2025 | 5,15 | 5,35 | +3,88% | 4,94 | 5,35 | 5,16 | 5,22 | 5,35 | 72 | 12.075.700 |
| 12/2/2025 | 5,16 | 5,15 | -3,01% | 5,09 | 5,17 | 5,10 | 5,13 | 5,15 | 37 | 7.102.000 |
| 11/2/2025 | 5,20 | 5,31 | +4,12% | 5,20 | 5,40 | 5,30 | 5,22 | 5,31 | 36 | 4.564.800 |
| 10/2/2025 | 5,25 | 5,10 | -2,86% | 5,10 | 5,34 | 5,22 | 5,00 | 5,10 | 61 | 9.464.300 |
| 7/2/2025 | 5,29 | 5,25 | -2,78% | 5,25 | 5,39 | 5,29 | 5,25 | 5,31 | 40 | 8.205.000 |
| 6/2/2025 | 5,43 | 5,40 | +0,19% | 5,33 | 5,59 | 5,43 | 5,37 | 5,40 | 66 | 10.860.800 |
| 5/2/2025 | 5,47 | 5,39 | +0,56% | 5,25 | 5,47 | 5,33 | 5,31 | 5,39 | 60 | 12.909.200 |
| 4/2/2025 | 5,45 | 5,36 | -2,19% | 5,36 | 5,50 | 5,40 | 5,36 | 5,49 | 43 | 6.324.000 |
| 3/2/2025 | 5,48 | 5,48 | +0,18% | 5,45 | 5,53 | 5,47 | 5,48 | 5,51 | 17 | 3.725.600 |
| 31/1/2025 | 5,54 | 5,47 | -1,26% | 5,47 | 5,74 | 5,65 | 5,47 | 5,56 | 66 | 13.730.300 |
| 30/1/2025 | 5,70 | 5,54 | +2,03% | 5,50 | 5,74 | 5,64 | 5,54 | 5,61 | 111 | 18.909.900 |
| 29/1/2025 | 5,44 | 5,43 | +1,69% | 5,39 | 5,96 | 5,63 | 5,43 | 5,57 | 176 | 47.826.100 |
| 28/1/2025 | 5,47 | 5,34 | -1,66% | 5,34 | 5,59 | 5,49 | 5,33 | 5,44 | 43 | 7.796.400 |
| 27/1/2025 | 5,66 | 5,43 | +1,12% | 5,38 | 5,66 | 5,40 | 5,43 | 5,48 | 31 | 7.291.000 |
| 24/1/2025 | 5,65 | 5,37 | -3,24% | 5,37 | 5,76 | 5,51 | 5,36 | 5,44 | 82 | 16.667.000 |
| 23/1/2025 | 5,92 | 5,55 | -7,19% | 5,55 | 6,15 | 5,72 | 5,55 | 5,63 | 182 | 42.478.500 |
| 22/1/2025 | 5,64 | 5,98 | +5,84% | 5,47 | 5,98 | 5,73 | 5,71 | 5,98 | 117 | 27.175.300 |
| 21/1/2025 | 5,50 | 5,65 | +2,73% | 5,45 | 5,82 | 5,60 | 5,50 | 5,65 | 78 | 8.073.300 |
| 20/1/2025 | 5,64 | 5,50 | -1,79% | 5,30 | 5,81 | 5,48 | 5,36 | 5,50 | 87 | 20.728.800 |
| 17/1/2025 | 5,91 | 5,60 | -1,58% | 5,60 | 6,10 | 5,91 | 5,60 | 5,80 | 233 | 34.842.900 |
| 16/1/2025 | 5,72 | 5,69 | -0,52% | 5,59 | 6,06 | 5,86 | 5,69 | 5,80 | 139 | 20.074.700 |
| 15/1/2025 | 5,32 | 5,72 | +7,92% | 5,32 | 6,09 | 5,70 | 5,72 | 5,80 | 240 | 34.785.000 |
| 14/1/2025 | 5,49 | 5,30 | -1,12% | 5,14 | 5,68 | 5,46 | 5,19 | 5,30 | 65 | 7.218.000 |
| 13/1/2025 | 5,61 | 5,36 | -4,46% | 5,31 | 5,74 | 5,47 | 5,36 | 5,60 | 46 | 7.170.800 |
| 10/1/2025 | 5,72 | 5,61 | 0,00% | 5,57 | 5,87 | 5,64 | 5,60 | 5,72 | 44 | 10.998.600 |
| 9/1/2025 | 5,70 | 5,61 | +0,18% | 5,45 | 5,75 | 5,61 | 5,61 | 5,69 | 68 | 10.495.400 |
| 8/1/2025 | 5,76 | 5,60 | -3,28% | 5,60 | 5,95 | 5,71 | 5,55 | 5,70 | 118 | 10.509.500 |
| 7/1/2025 | 5,88 | 5,79 | +1,40% | 5,72 | 6,90 | 6,18 | 5,79 | 5,84 | 464 | 99.468.500 |
| 6/1/2025 | 5,80 | 5,71 | -1,55% | 5,71 | 5,95 | 5,81 | 5,64 | 5,71 | 36 | 8.893.000 |
| 3/1/2025 | 6,00 | 5,80 | -1,36% | 5,65 | 6,06 | 5,84 | 5,80 | 5,95 | 49 | 35.963.800 |
| 2/1/2025 | 6,04 | 5,88 | -5,16% | 5,76 | 6,36 | 5,94 | 5,85 | 5,89 | 92 | 13.432.100 |
| 30/12/2024 | 6,56 | 6,20 | -5,63% | 5,81 | 6,65 | 6,25 | 6,20 | 6,22 | 254 | 59.409.000 |
| 27/12/2024 | 6,81 | 6,57 | -3,38% | 6,48 | 6,85 | 6,58 | 6,48 | 6,57 | 121 | 21.548.600 |
| 26/12/2024 | 6,91 | 6,80 | +2,87% | 6,40 | 7,13 | 6,72 | 6,50 | 6,80 | 301 | 58.502.800 |
| 23/12/2024 | 6,01 | 6,61 | +6,61% | 6,01 | 7,60 | 7,20 | 6,61 | 6,75 | 722 | 180.293.000 |
| 20/12/2024 | 5,60 | 6,20 | +12,12% | 5,42 | 6,20 | 5,73 | 6,19 | 6,20 | 199 | 29.863.600 |
| 19/12/2024 | 5,60 | 5,53 | 0,00% | 5,53 | 6,80 | 5,97 | 5,53 | 5,85 | 350 | 77.939.300 |
| 18/12/2024 | 5,93 | 5,53 | -4,16% | 5,53 | 6,02 | 5,61 | 5,53 | 5,59 | 93 | 24.384.900 |
| 17/12/2024 | 6,43 | 5,77 | -9,13% | 5,50 | 6,57 | 5,80 | 5,75 | 5,86 | 298 | 70.910.200 |
| 16/12/2024 | 6,96 | 6,35 | -7,16% | 6,35 | 7,14 | 6,68 | 6,30 | 6,35 | 259 | 57.655.800 |
| 13/12/2024 | 7,11 | 6,84 | -2,29% | 6,67 | 7,51 | 7,05 | 6,75 | 6,84 | 348 | 63.591.300 |
| 12/12/2024 | 8,01 | 7,00 | -12,50% | 6,64 | 8,26 | 7,06 | 6,99 | 7,00 | 747 | 198.869.400 |
| 11/12/2024 | 9,01 | 8,00 | -8,05% | 7,92 | 9,29 | 8,76 | 7,95 | 8,00 | 573 | 131.285.600 |
| 10/12/2024 | 9,49 | 8,70 | -6,45% | 8,70 | 10,50 | 9,71 | 8,67 | 8,70 | 1.241 | 434.206.000 |
| 9/12/2024 | 7,20 | 9,30 | +27,22% | 7,20 | 9,60 | 8,99 | 9,24 | 9,30 | 1.723 | 490.227.600 |