Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 4,10 | 3,99 | -2,68% | 3,94 | 4,10 | 4,00 | 3,99 | 4,04 | 14 | 1.483.000 |
| 5/9/2025 | 3,94 | 4,10 | +2,50% | 3,94 | 4,17 | 4,02 | 4,04 | 4,10 | 18 | 14.676.300 |
| 4/9/2025 | 3,90 | 4,00 | +2,56% | 3,90 | 4,02 | 3,97 | 3,98 | 4,00 | 17 | 1.550.900 |
| 3/9/2025 | 4,03 | 3,90 | -3,94% | 3,86 | 4,03 | 3,96 | 3,90 | 3,97 | 12 | 1.269.700 |
| 2/9/2025 | 4,04 | 4,06 | -0,73% | 3,90 | 4,10 | 4,00 | 3,92 | 4,04 | 25 | 2.361.900 |
| 1/9/2025 | 4,15 | 4,09 | +0,99% | 4,05 | 4,15 | 4,07 | 4,05 | 4,10 | 12 | 1.019.600 |
| 29/8/2025 | 4,08 | 4,05 | +1,25% | 4,03 | 4,21 | 4,08 | 4,05 | 4,10 | 52 | 7.147.000 |
| 28/8/2025 | 3,97 | 4,00 | +1,27% | 3,91 | 4,07 | 3,99 | 4,00 | 4,02 | 28 | 5.829.800 |
| 27/8/2025 | 3,87 | 3,95 | +0,51% | 3,86 | 4,03 | 3,99 | 3,91 | 4,00 | 17 | 2.478.900 |
| 26/8/2025 | 3,92 | 3,93 | +3,15% | 3,90 | 3,93 | 3,92 | 3,90 | 3,98 | 5 | 235.200 |
| 25/8/2025 | 3,90 | 3,81 | -2,81% | 3,70 | 4,00 | 3,83 | 3,81 | 3,87 | 69 | 10.824.900 |
| 22/8/2025 | 3,87 | 3,92 | +1,29% | 3,86 | 3,95 | 3,87 | 3,93 | 3,98 | 15 | 1.665.000 |
| 21/8/2025 | 3,97 | 3,87 | -1,02% | 3,87 | 3,97 | 3,90 | 3,86 | 3,87 | 11 | 1.092.200 |
| 20/8/2025 | 3,93 | 3,91 | +0,26% | 3,90 | 3,94 | 3,91 | 3,90 | 3,97 | 13 | 1.802.800 |
| 19/8/2025 | 4,06 | 3,90 | -4,88% | 3,90 | 4,06 | 3,97 | 3,90 | 4,05 | 27 | 7.703.200 |
| 18/8/2025 | 4,08 | 4,10 | +0,99% | 3,99 | 4,10 | 4,05 | 4,00 | 4,10 | 9 | 1.662.700 |
| 15/8/2025 | 3,98 | 4,06 | -0,98% | 3,98 | 4,06 | 4,04 | 4,06 | 4,08 | 6 | 849.900 |
| 14/8/2025 | 4,18 | 4,10 | -1,91% | 3,95 | 4,18 | 4,03 | 4,05 | 4,11 | 42 | 9.040.500 |
| 13/8/2025 | 4,14 | 4,18 | +2,20% | 4,04 | 4,18 | 4,13 | 4,18 | 4,23 | 21 | 2.479.900 |
| 12/8/2025 | 4,19 | 4,09 | -0,97% | 4,04 | 4,30 | 4,13 | 4,04 | 4,11 | 30 | 4.175.200 |
| 11/8/2025 | 4,10 | 4,13 | -0,48% | 4,07 | 4,20 | 4,11 | 4,13 | 4,15 | 15 | 2.346.800 |
| 8/8/2025 | 4,15 | 4,15 | 0,00% | 4,15 | 4,24 | 4,18 | 4,15 | 4,19 | 17 | 1.717.200 |
| 7/8/2025 | 4,08 | 4,15 | +2,98% | 4,06 | 4,35 | 4,19 | 4,07 | 4,10 | 56 | 7.306.800 |
| 6/8/2025 | 4,04 | 4,03 | -0,98% | 4,02 | 4,08 | 4,04 | 4,03 | 4,06 | 24 | 1.737.800 |
| 5/8/2025 | 4,07 | 4,07 | -0,25% | 4,02 | 4,11 | 4,05 | 4,04 | 4,08 | 20 | 2.432.200 |
| 4/8/2025 | 4,15 | 4,08 | 0,00% | 4,05 | 4,25 | 4,17 | 4,07 | 4,08 | 30 | 6.547.200 |
| 1/8/2025 | 4,13 | 4,08 | -0,97% | 4,06 | 4,13 | 4,09 | 4,04 | 4,09 | 12 | 1.267.900 |
| 31/7/2025 | 4,10 | 4,12 | +0,49% | 4,04 | 4,12 | 4,05 | 4,10 | 4,13 | 7 | 649.400 |
| 30/7/2025 | 4,07 | 4,10 | 0,00% | 4,06 | 4,17 | 4,09 | 4,10 | 4,15 | 17 | 1.393.100 |
| 29/7/2025 | 4,08 | 4,10 | +0,49% | 4,07 | 4,10 | 4,08 | 4,08 | 4,15 | 11 | 816.800 |
| 28/7/2025 | 4,08 | 4,08 | +0,49% | 4,08 | 4,09 | 4,08 | 4,08 | 4,09 | 9 | 1.021.000 |
| 25/7/2025 | 4,10 | 4,06 | +0,74% | 4,06 | 4,14 | 4,09 | 4,06 | 4,11 | 33 | 4.427.000 |
| 24/7/2025 | 4,15 | 4,03 | -0,49% | 4,03 | 4,17 | 4,09 | 4,03 | 4,08 | 53 | 7.788.300 |
| 23/7/2025 | 4,22 | 4,05 | -1,46% | 4,05 | 4,22 | 4,09 | 4,05 | 4,10 | 36 | 5.450.400 |
| 22/7/2025 | 4,22 | 4,11 | 0,00% | 4,10 | 4,22 | 4,17 | 4,12 | 4,17 | 20 | 2.420.800 |
| 21/7/2025 | 4,05 | 4,11 | +1,23% | 4,04 | 4,25 | 4,14 | 4,10 | 4,17 | 41 | 8.170.100 |
| 18/7/2025 | 4,27 | 4,06 | -3,33% | 4,03 | 4,33 | 4,10 | 4,06 | 4,09 | 79 | 11.875.300 |
| 17/7/2025 | 4,22 | 4,20 | -2,78% | 4,18 | 4,34 | 4,22 | 4,20 | 4,26 | 49 | 6.171.300 |
| 16/7/2025 | 4,43 | 4,32 | +1,17% | 4,15 | 4,51 | 4,31 | 4,22 | 4,32 | 77 | 7.202.000 |
| 15/7/2025 | 4,43 | 4,27 | -3,61% | 4,19 | 4,56 | 4,37 | 4,27 | 4,35 | 80 | 9.800.200 |
| 14/7/2025 | 4,18 | 4,43 | +6,24% | 4,18 | 4,49 | 4,38 | 4,40 | 4,45 | 116 | 15.687.100 |
| 11/7/2025 | 4,43 | 4,17 | -6,92% | 4,06 | 4,43 | 4,19 | 4,17 | 4,23 | 126 | 10.901.000 |
| 10/7/2025 | 4,30 | 4,48 | +3,94% | 4,14 | 4,60 | 4,44 | 4,48 | 4,50 | 243 | 33.522.200 |
| 9/7/2025 | 3,92 | 4,31 | +9,39% | 3,92 | 4,55 | 4,31 | 4,31 | 4,44 | 249 | 53.456.200 |
| 8/7/2025 | 3,98 | 3,94 | +1,03% | 3,93 | 3,98 | 3,98 | 3,94 | 3,98 | 32 | 4.902.500 |
| 7/7/2025 | 3,91 | 3,90 | -1,27% | 3,90 | 3,95 | 3,91 | 3,90 | 3,95 | 17 | 1.017.900 |
| 4/7/2025 | 3,83 | 3,95 | +5,33% | 3,77 | 3,95 | 3,88 | 3,86 | 3,95 | 30 | 3.420.400 |
| 3/7/2025 | 3,86 | 3,75 | -2,85% | 3,72 | 3,96 | 3,80 | 3,75 | 3,80 | 89 | 12.483.000 |
| 2/7/2025 | 3,92 | 3,86 | -0,77% | 3,85 | 4,00 | 3,93 | 3,85 | 3,90 | 38 | 4.680.800 |
| 1/7/2025 | 3,78 | 3,89 | +1,57% | 3,78 | 3,95 | 3,87 | 3,88 | 3,90 | 40 | 3.097.700 |
| 30/6/2025 | 3,83 | 3,83 | 0,00% | 3,79 | 3,95 | 3,84 | 3,83 | 3,95 | 34 | 4.458.200 |
| 27/6/2025 | 3,78 | 3,83 | +3,23% | 3,72 | 3,84 | 3,78 | 3,72 | 3,83 | 66 | 7.121.600 |
| 26/6/2025 | 3,98 | 3,71 | -6,31% | 3,71 | 4,04 | 3,91 | 3,70 | 4,00 | 79 | 16.147.200 |
| 25/6/2025 | 3,97 | 3,96 | +0,51% | 3,85 | 3,98 | 3,93 | 3,93 | 3,96 | 43 | 2.832.600 |
| 24/6/2025 | 3,92 | 3,94 | +0,51% | 3,92 | 4,04 | 3,96 | 3,94 | 4,00 | 35 | 2.935.000 |
| 23/6/2025 | 4,06 | 3,92 | -4,62% | 3,90 | 4,11 | 3,92 | 3,92 | 3,98 | 78 | 27.191.000 |
| 20/6/2025 | 3,96 | 4,11 | +4,58% | 3,95 | 4,11 | 4,08 | 3,97 | 4,11 | 76 | 11.157.600 |
| 18/6/2025 | 3,94 | 3,93 | -1,01% | 3,93 | 4,15 | 4,00 | 3,93 | 4,00 | 63 | 6.170.100 |
| 17/6/2025 | 4,00 | 3,97 | -0,50% | 3,88 | 4,00 | 3,92 | 3,92 | 3,99 | 53 | 8.275.100 |
| 16/6/2025 | 3,92 | 3,99 | +1,53% | 3,92 | 4,03 | 3,97 | 3,94 | 3,99 | 58 | 8.118.800 |
| 13/6/2025 | 4,24 | 3,93 | -5,30% | 3,90 | 4,24 | 4,01 | 3,93 | 3,95 | 112 | 20.210.900 |
| 12/6/2025 | 4,19 | 4,15 | -0,24% | 4,11 | 4,28 | 4,18 | 4,15 | 4,23 | 44 | 3.637.500 |
| 11/6/2025 | 4,29 | 4,16 | -2,12% | 4,16 | 4,39 | 4,24 | 4,16 | 4,20 | 114 | 10.830.200 |
| 10/6/2025 | 4,42 | 4,25 | -2,97% | 4,25 | 4,70 | 4,40 | 4,25 | 4,30 | 197 | 41.703.200 |
| 9/6/2025 | 4,49 | 4,38 | -3,52% | 4,30 | 4,69 | 4,43 | 4,38 | 4,45 | 77 | 6.341.400 |
| 6/6/2025 | 4,55 | 4,54 | -0,44% | 4,36 | 4,65 | 4,47 | 4,44 | 4,54 | 156 | 18.051.000 |
| 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 |