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 velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
FHER3F - FER HERINGER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 23/6/2025 | 4,11 | 3,99 | +0,50% | 3,87 | 4,17 | 3,95 | 3,93 | 4,04 | 33 | 231.648 |
| 20/6/2025 | 4,09 | 3,97 | +0,25% | 3,97 | 4,09 | 4,02 | 4,00 | 4,08 | 17 | 61.990 |
| 18/6/2025 | 4,03 | 3,96 | +0,25% | 3,96 | 4,15 | 4,05 | 3,96 | 4,00 | 47 | 218.409 |
| 17/6/2025 | 3,99 | 3,95 | -1,00% | 3,89 | 4,04 | 3,92 | 3,95 | 4,01 | 112 | 284.030 |
| 16/6/2025 | 3,98 | 3,99 | +1,01% | 3,93 | 4,08 | 3,98 | 3,97 | 4,08 | 42 | 186.302 |
| 13/6/2025 | 4,23 | 3,95 | -4,82% | 3,94 | 4,23 | 4,04 | 3,95 | 4,01 | 472 | 496.127 |
| 12/6/2025 | 4,19 | 4,15 | -5,03% | 4,15 | 4,23 | 4,17 | 4,15 | 4,24 | 45 | 157.273 |
| 11/6/2025 | 4,29 | 4,37 | -1,13% | 4,19 | 4,37 | 4,26 | 4,30 | 4,37 | 67 | 286.972 |
| 10/6/2025 | 4,36 | 4,42 | -0,45% | 4,31 | 4,66 | 4,42 | 4,34 | 4,46 | 56 | 217.555 |
| 9/6/2025 | 4,31 | 4,44 | +0,23% | 4,31 | 4,66 | 4,46 | 4,40 | 4,44 | 47 | 375.252 |
| 6/6/2025 | 4,51 | 4,43 | -2,21% | 4,38 | 4,70 | 4,48 | 4,43 | 4,55 | 82 | 866.550 |
| 5/6/2025 | 4,85 | 4,53 | -8,11% | 4,51 | 4,85 | 4,64 | 4,53 | 4,68 | 127 | 823.410 |
| 4/6/2025 | 5,24 | 4,93 | -7,85% | 4,78 | 5,31 | 4,91 | 4,85 | 4,90 | 210 | 1.321.920 |
| 3/6/2025 | 5,31 | 5,35 | +1,33% | 5,25 | 5,53 | 5,38 | 5,36 | 5,44 | 39 | 460.739 |
| 2/6/2025 | 5,35 | 5,28 | +5,39% | 5,06 | 5,70 | 5,30 | 5,28 | 5,47 | 70 | 678.231 |
| 30/5/2025 | 5,35 | 5,01 | -9,40% | 4,95 | 5,38 | 5,17 | 5,01 | 5,08 | 207 | 1.056.064 |
| 29/5/2025 | 5,39 | 5,53 | +0,55% | 5,35 | 5,98 | 5,70 | 5,53 | 5,69 | 341 | 3.490.863 |
| 28/5/2025 | 5,50 | 5,50 | 0,00% | 5,28 | 6,75 | 5,99 | 5,49 | 5,50 | 522 | 3.461.639 |
| 27/5/2025 | 4,08 | 5,50 | +36,48% | 3,79 | 5,61 | 4,97 | 4,97 | 5,49 | 868 | 3.538.576 |
| 26/5/2025 | 4,01 | 4,03 | +1,77% | 4,01 | 4,17 | 4,09 | 4,03 | 4,10 | 119 | 609.206 |
| 23/5/2025 | 3,74 | 3,96 | +5,60% | 3,70 | 4,01 | 3,94 | 3,86 | 4,00 | 71 | 923.486 |
| 22/5/2025 | 3,89 | 3,75 | -2,60% | 3,75 | 3,90 | 3,83 | 3,75 | 3,84 | 849 | 5.976.787 |
| 21/5/2025 | 3,75 | 3,85 | +1,05% | 3,75 | 3,87 | 3,83 | 3,79 | 3,84 | 1.180 | 6.583.549 |
| 20/5/2025 | 3,91 | 3,81 | -2,56% | 3,80 | 3,93 | 3,83 | 3,82 | 3,95 | 368 | 2.921.003 |
| 19/5/2025 | 3,93 | 3,91 | +0,51% | 3,75 | 3,94 | 3,83 | 3,77 | 3,89 | 533 | 7.158.979 |
| 16/5/2025 | 3,90 | 3,89 | -1,77% | 3,83 | 3,94 | 3,89 | 3,85 | 3,94 | 1.182 | 9.319.627 |
| 15/5/2025 | 3,88 | 3,96 | +3,13% | 3,88 | 3,97 | 3,92 | 3,89 | 3,96 | 19 | 95.335 |
| 14/5/2025 | 3,92 | 3,84 | -4,00% | 3,84 | 4,03 | 3,94 | 3,84 | 3,98 | 478 | 4.226.077 |
| 13/5/2025 | 3,99 | 4,00 | +0,50% | 3,92 | 4,15 | 4,03 | 3,95 | 4,03 | 578 | 6.066.417 |
| 12/5/2025 | 3,74 | 3,98 | +4,19% | 3,74 | 4,13 | 3,94 | 3,84 | 4,00 | 412 | 4.959.689 |
| 9/5/2025 | 3,82 | 3,82 | +2,41% | 3,65 | 3,82 | 3,74 | 3,73 | 3,83 | 1.274 | 26.679.401 |
| 8/5/2025 | 3,71 | 3,73 | +0,54% | 3,71 | 3,79 | 3,74 | 3,73 | 3,80 | 655 | 16.012.466 |
| 7/5/2025 | 3,62 | 3,71 | +3,34% | 3,62 | 3,71 | 3,67 | 3,70 | 3,71 | 21 | 48.145 |
| 6/5/2025 | 3,62 | 3,59 | -0,28% | 3,59 | 3,67 | 3,65 | 3,59 | 3,66 | 84 | 882.662 |
| 5/5/2025 | 3,69 | 3,60 | -0,83% | 3,60 | 3,69 | 3,65 | 3,60 | 3,66 | 78 | 446.450 |
| 2/5/2025 | 3,73 | 3,63 | +0,83% | 3,62 | 3,73 | 3,64 | 3,63 | 3,69 | 16 | 49.990 |
| 29/4/2025 | 3,65 | 3,60 | -0,55% | 3,60 | 3,68 | 3,62 | 3,60 | 3,65 | 26 | 128.497 |
| 28/4/2025 | 3,72 | 3,62 | -1,63% | 3,62 | 3,73 | 3,65 | 3,60 | 3,67 | 70 | 417.350 |
| 25/4/2025 | 3,63 | 3,68 | +1,66% | 3,59 | 3,74 | 3,68 | 3,60 | 3,69 | 180 | 1.782.330 |
| 24/4/2025 | 3,67 | 3,62 | -1,90% | 3,38 | 3,80 | 3,66 | 3,62 | 3,68 | 171 | 1.503.538 |
| 23/4/2025 | 3,57 | 3,69 | -1,34% | 3,57 | 3,86 | 3,81 | 3,69 | 3,74 | 316 | 3.237.949 |
| 22/4/2025 | 3,67 | 3,74 | -0,27% | 3,65 | 3,81 | 3,74 | 3,70 | 3,80 | 722 | 12.212.969 |
| 17/4/2025 | 3,70 | 3,75 | +2,46% | 3,59 | 3,87 | 3,76 | 3,71 | 3,80 | 125 | 1.369.029 |
| 16/4/2025 | 3,56 | 3,66 | -1,35% | 3,56 | 3,73 | 3,70 | 3,66 | 3,71 | 148 | 1.616.296 |
| 15/4/2025 | 3,70 | 3,71 | -3,13% | 3,65 | 3,89 | 3,81 | 3,60 | 3,68 | 779 | 10.019.122 |
| 14/4/2025 | 3,56 | 3,83 | +2,68% | 3,56 | 3,91 | 3,85 | 3,78 | 3,83 | 715 | 14.422.715 |
| 11/4/2025 | 3,91 | 3,73 | +5,67% | 3,56 | 3,93 | 3,67 | 3,73 | 3,80 | 370 | 5.024.782 |
| 10/4/2025 | 3,70 | 3,53 | -6,61% | 3,53 | 3,70 | 3,63 | 3,53 | 3,68 | 753 | 15.503.345 |
| 9/4/2025 | 3,62 | 3,78 | +4,42% | 3,61 | 3,78 | 3,66 | 3,60 | 3,78 | 360 | 5.493.558 |
| 8/4/2025 | 3,64 | 3,62 | -3,47% | 3,56 | 3,84 | 3,66 | 3,62 | 3,81 | 1.164 | 22.006.788 |
| 7/4/2025 | 3,91 | 3,75 | -3,10% | 3,67 | 3,94 | 3,76 | 3,69 | 3,75 | 564 | 10.264.961 |
| 4/4/2025 | 3,80 | 3,87 | +1,57% | 3,50 | 3,94 | 3,64 | 3,84 | 3,94 | 845 | 14.939.384 |
| 3/4/2025 | 3,65 | 3,81 | +2,97% | 3,65 | 3,87 | 3,79 | 3,75 | 3,83 | 1.048 | 23.974.388 |
| 2/4/2025 | 3,79 | 3,70 | -0,80% | 3,70 | 3,85 | 3,77 | 3,70 | 3,77 | 1.669 | 46.012.288 |
| 1/4/2025 | 3,72 | 3,73 | -1,84% | 3,69 | 3,92 | 3,81 | 3,70 | 3,79 | 84 | 1.049.046 |
| 31/3/2025 | 3,82 | 3,80 | -0,52% | 3,67 | 3,87 | 3,76 | 3,68 | 3,80 | 144 | 1.380.481 |
| 28/3/2025 | 3,85 | 3,82 | -1,55% | 3,75 | 3,94 | 3,86 | 3,75 | 3,84 | 80 | 842.889 |
| 27/3/2025 | 3,95 | 3,88 | -1,27% | 3,86 | 3,95 | 3,90 | 3,87 | 3,94 | 103 | 941.845 |
| 26/3/2025 | 4,13 | 3,93 | +2,88% | 3,85 | 4,22 | 3,95 | 3,93 | 4,15 | 445 | 8.384.326 |
| 25/3/2025 | 3,77 | 3,82 | -2,80% | 3,77 | 4,13 | 3,94 | 3,82 | 3,85 | 149 | 2.310.044 |
| 24/3/2025 | 3,95 | 3,93 | +0,51% | 3,75 | 4,05 | 3,89 | 3,91 | 4,00 | 238 | 4.500.209 |
| 21/3/2025 | 3,83 | 3,91 | +6,54% | 3,58 | 3,92 | 3,78 | 3,81 | 3,91 | 1.099 | 22.484.751 |
| 20/3/2025 | 3,65 | 3,67 | +1,10% | 3,65 | 3,83 | 3,72 | 3,65 | 3,73 | 155 | 2.396.139 |
| 19/3/2025 | 3,83 | 3,63 | +1,11% | 3,60 | 3,83 | 3,65 | 3,63 | 3,75 | 1.021 | 22.475.140 |
| 18/3/2025 | 3,63 | 3,59 | -5,77% | 3,59 | 3,82 | 3,63 | 3,59 | 3,68 | 195 | 1.816.606 |
| 17/3/2025 | 3,69 | 3,81 | +2,70% | 3,55 | 3,95 | 3,72 | 3,58 | 3,72 | 87 | 542.904 |
| 14/3/2025 | 3,75 | 3,71 | -0,80% | 3,70 | 3,88 | 3,72 | 3,70 | 3,71 | 140 | 236.451 |
| 13/3/2025 | 3,80 | 3,74 | +0,81% | 3,70 | 3,85 | 3,76 | 3,73 | 3,81 | 30 | 76.895 |
| 12/3/2025 | 4,04 | 3,71 | -5,84% | 3,69 | 4,04 | 3,82 | 3,76 | 3,83 | 173 | 351.239 |
| 11/3/2025 | 4,01 | 3,94 | -8,80% | 3,90 | 4,25 | 3,99 | 3,92 | 3,93 | 176 | 598.312 |
| 10/3/2025 | 5,06 | 4,32 | -14,29% | 4,26 | 5,06 | 4,61 | 4,26 | 4,32 | 651 | 981.926 |
| 7/3/2025 | 4,98 | 5,04 | +1,82% | 4,95 | 5,15 | 4,98 | 5,00 | 5,04 | 23 | 130.110 |
| 6/3/2025 | 4,97 | 4,95 | -13,01% | 4,95 | 5,10 | 5,00 | 4,95 | 5,00 | 54 | 257.852 |
| 5/3/2025 | 5,25 | 5,69 | +11,57% | 4,99 | 5,69 | 5,09 | 5,05 | 5,65 | 30 | 110.587 |
| 28/2/2025 | 5,14 | 5,10 | -1,54% | 5,00 | 5,40 | 5,16 | 5,10 | 5,23 | 23 | 127.175 |
| 27/2/2025 | 5,39 | 5,18 | -1,33% | 5,18 | 5,40 | 5,24 | 5,20 | 5,38 | 8 | 66.089 |
| 26/2/2025 | 5,49 | 5,25 | -1,87% | 5,23 | 5,49 | 5,28 | 5,20 | 5,39 | 13 | 72.909 |
| 25/2/2025 | 5,18 | 5,35 | +3,88% | 5,18 | 5,41 | 5,29 | 5,26 | 5,34 | 36 | 149.864 |
| 24/2/2025 | 5,41 | 5,15 | -7,87% | 4,90 | 5,43 | 5,13 | 5,15 | 5,20 | 70 | 429.617 |
| 21/2/2025 | 5,06 | 5,59 | +8,12% | 5,06 | 5,60 | 5,45 | 5,25 | 5,59 | 49 | 382.727 |
| 20/2/2025 | 5,12 | 5,17 | -1,15% | 5,05 | 5,24 | 5,12 | 5,05 | 5,16 | 47 | 120.950 |
| 19/2/2025 | 5,31 | 5,23 | -0,95% | 5,10 | 5,40 | 5,21 | 5,14 | 5,23 | 28 | 161.705 |
| 18/2/2025 | 5,14 | 5,28 | -1,31% | 5,14 | 5,39 | 5,28 | 5,28 | 5,41 | 22 | 155.844 |
| 17/2/2025 | 5,29 | 5,35 | +1,52% | 5,19 | 5,45 | 5,27 | 5,17 | 5,37 | 31 | 213.591 |
| 14/2/2025 | 5,30 | 5,27 | -0,57% | 5,18 | 5,34 | 5,22 | 5,20 | 5,32 | 33 | 187.081 |
| 13/2/2025 | 5,04 | 5,30 | +2,91% | 4,80 | 5,30 | 5,05 | 5,22 | 5,30 | 149 | 438.377 |
| 12/2/2025 | 5,31 | 5,15 | -2,09% | 5,10 | 5,31 | 5,15 | 5,10 | 5,24 | 95 | 225.250 |
| 11/2/2025 | 5,20 | 5,26 | +0,38% | 5,20 | 5,38 | 5,28 | 5,21 | 5,33 | 42 | 124.106 |
| 10/2/2025 | 5,39 | 5,24 | -1,50% | 5,24 | 5,39 | 5,29 | 5,24 | 5,32 | 37 | 118.664 |
| 7/2/2025 | 5,28 | 5,32 | -2,92% | 5,26 | 5,40 | 5,33 | 5,25 | 5,32 | 96 | 750.055 |
| 6/2/2025 | 5,28 | 5,48 | +3,01% | 5,28 | 5,50 | 5,43 | 5,38 | 5,48 | 15 | 153.303 |
| 5/2/2025 | 5,51 | 5,32 | -2,39% | 5,28 | 5,51 | 5,32 | 5,38 | 5,39 | 132 | 316.562 |
| 4/2/2025 | 5,51 | 5,45 | -1,09% | 5,38 | 5,51 | 5,41 | 5,39 | 5,45 | 46 | 199.349 |
| 3/2/2025 | 5,47 | 5,51 | +1,10% | 5,43 | 5,54 | 5,47 | 5,49 | 5,51 | 32 | 166.976 |
| 31/1/2025 | 5,58 | 5,45 | -1,27% | 5,45 | 5,71 | 5,66 | 5,45 | 5,64 | 41 | 361.781 |
| 30/1/2025 | 5,63 | 5,52 | -2,99% | 5,52 | 5,72 | 5,65 | 5,46 | 5,61 | 89 | 1.326.383 |
| 29/1/2025 | 5,34 | 5,69 | +5,37% | 5,34 | 5,90 | 5,53 | 5,43 | 5,59 | 89 | 1.523.179 |
| 28/1/2025 | 5,36 | 5,40 | +0,19% | 5,36 | 5,56 | 5,52 | 5,40 | 5,47 | 69 | 1.225.751 |
| 27/1/2025 | 5,41 | 5,39 | -1,46% | 5,39 | 5,46 | 5,42 | 5,43 | 5,48 | 94 | 580.652 |
| 24/1/2025 | 5,76 | 5,47 | -3,19% | 5,45 | 5,76 | 5,51 | 5,47 | 5,61 | 103 | 771.084 |
| 23/1/2025 | 5,95 | 5,65 | -4,07% | 5,59 | 6,17 | 5,78 | 5,57 | 5,75 | 87 | 731.558 |
| 22/1/2025 | 5,65 | 5,89 | +7,09% | 5,48 | 5,89 | 5,70 | 5,69 | 5,87 | 54 | 514.292 |
| 21/1/2025 | 5,70 | 5,50 | +3,00% | 5,41 | 5,77 | 5,54 | 5,49 | 5,67 | 22 | 149.136 |
| 20/1/2025 | 5,58 | 5,34 | -6,32% | 5,32 | 5,89 | 5,46 | 5,34 | 5,48 | 87 | 525.889 |
| 17/1/2025 | 5,69 | 5,70 | -1,21% | 5,69 | 6,08 | 5,89 | 5,70 | 5,80 | 74 | 789.740 |
| 16/1/2025 | 5,72 | 5,77 | 0,00% | 5,60 | 5,99 | 5,78 | 5,65 | 5,82 | 65 | 527.415 |
| 15/1/2025 | 5,32 | 5,77 | +11,18% | 5,30 | 5,88 | 5,66 | 5,67 | 5,85 | 67 | 644.233 |
| 14/1/2025 | 5,31 | 5,19 | -4,07% | 5,19 | 5,61 | 5,50 | 5,32 | 5,40 | 122 | 568.654 |
| 13/1/2025 | 5,49 | 5,41 | -3,05% | 5,29 | 5,79 | 5,41 | 5,41 | 5,69 | 84 | 215.693 |
| 10/1/2025 | 5,54 | 5,58 | -0,71% | 5,48 | 5,71 | 5,58 | 5,61 | 5,81 | 26 | 127.843 |
| 9/1/2025 | 5,63 | 5,62 | -1,75% | 5,52 | 5,80 | 5,66 | 5,56 | 5,80 | 77 | 567.319 |
| 8/1/2025 | 5,76 | 5,72 | -2,05% | 5,64 | 5,77 | 5,68 | 5,64 | 5,72 | 84 | 392.336 |
| 7/1/2025 | 5,72 | 5,84 | +1,92% | 5,72 | 7,00 | 6,20 | 5,77 | 5,92 | 292 | 3.632.731 |
| 6/1/2025 | 5,92 | 5,73 | -3,05% | 5,73 | 6,00 | 5,83 | 5,73 | 5,97 | 49 | 449.058 |
| 3/1/2025 | 5,63 | 5,91 | +1,72% | 5,63 | 6,07 | 5,81 | 5,79 | 5,94 | 59 | 614.439 |
| 2/1/2025 | 5,89 | 5,81 | -5,22% | 5,79 | 6,34 | 5,95 | 5,81 | 6,00 | 253 | 1.241.522 |
| 30/12/2024 | 6,35 | 6,13 | -6,70% | 5,81 | 6,77 | 6,20 | 6,08 | 6,13 | 92 | 870.583 |
| 27/12/2024 | 6,52 | 6,57 | -2,67% | 6,42 | 6,80 | 6,65 | 6,50 | 6,68 | 99 | 1.125.271 |
| 26/12/2024 | 6,61 | 6,75 | +2,58% | 6,41 | 7,17 | 6,69 | 6,56 | 6,80 | 71 | 985.179 |