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.
FHER3F - FER HERINGER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 4,00 | 3,95 | -4,36% | 3,89 | 4,14 | 3,94 | 3,97 | 4,13 | 35 | 74.569 |
| 4/9/2025 | 3,91 | 4,13 | +2,99% | 3,87 | 4,13 | 3,96 | 3,99 | 4,13 | 110 | 201.203 |
| 3/9/2025 | 4,06 | 4,01 | +0,75% | 3,90 | 4,12 | 4,01 | 3,92 | 4,01 | 27 | 120.072 |
| 2/9/2025 | 4,07 | 3,98 | -2,21% | 3,98 | 4,09 | 4,04 | 3,98 | 4,09 | 18 | 87.264 |
| 1/9/2025 | 4,18 | 4,07 | +0,99% | 3,95 | 4,18 | 4,05 | 3,96 | 4,11 | 36 | 158.121 |
| 29/8/2025 | 4,02 | 4,03 | -1,95% | 4,02 | 4,19 | 4,11 | 4,03 | 4,12 | 33 | 124.571 |
| 28/8/2025 | 4,05 | 4,11 | +1,48% | 3,93 | 4,11 | 4,03 | 3,95 | 4,10 | 34 | 117.885 |
| 27/8/2025 | 3,85 | 4,05 | +5,19% | 3,85 | 4,05 | 4,02 | 3,86 | 4,05 | 27 | 75.192 |
| 26/8/2025 | 3,78 | 3,85 | -0,26% | 3,78 | 4,03 | 3,93 | 3,84 | 4,00 | 23 | 30.685 |
| 25/8/2025 | 4,03 | 3,86 | -3,50% | 3,75 | 4,22 | 3,87 | 3,87 | 3,91 | 54 | 199.113 |
| 22/8/2025 | 3,88 | 4,00 | +3,09% | 3,87 | 4,00 | 3,90 | 3,88 | 3,95 | 11 | 44.170 |
| 21/8/2025 | 3,91 | 3,88 | -4,90% | 3,88 | 4,00 | 3,91 | 3,88 | 3,98 | 138 | 123.213 |
| 20/8/2025 | 3,90 | 4,08 | +3,55% | 3,90 | 4,11 | 4,02 | 3,94 | 4,08 | 20 | 28.575 |
| 19/8/2025 | 4,20 | 3,94 | -1,50% | 3,94 | 4,20 | 3,99 | 3,93 | 3,94 | 32 | 108.788 |
| 18/8/2025 | 4,00 | 4,00 | -0,50% | 3,99 | 4,05 | 4,00 | 4,00 | 4,05 | 7 | 25.224 |
| 15/8/2025 | 4,03 | 4,02 | +1,01% | 3,95 | 4,16 | 4,03 | 4,02 | 4,15 | 13 | 37.890 |
| 14/8/2025 | 4,03 | 3,98 | -2,21% | 3,85 | 4,07 | 3,96 | 3,98 | 4,12 | 22 | 106.132 |
| 13/8/2025 | 4,07 | 4,07 | -3,10% | 4,07 | 4,15 | 4,12 | 4,08 | 4,15 | 7 | 47.894 |
| 12/8/2025 | 3,92 | 4,20 | +5,00% | 3,92 | 4,28 | 4,22 | 4,04 | 4,20 | 32 | 105.269 |
| 11/8/2025 | 4,05 | 4,00 | -3,38% | 3,92 | 4,05 | 4,00 | 4,02 | 4,13 | 11 | 32.024 |
| 8/8/2025 | 4,20 | 4,14 | -0,72% | 4,07 | 4,20 | 4,10 | 4,04 | 4,14 | 16 | 80.884 |
| 7/8/2025 | 4,03 | 4,17 | +2,96% | 4,03 | 4,44 | 4,21 | 4,06 | 4,25 | 30 | 136.927 |
| 6/8/2025 | 4,12 | 4,05 | +1,00% | 3,98 | 4,26 | 4,05 | 4,04 | 4,05 | 30 | 135.732 |
| 5/8/2025 | 4,15 | 4,01 | -2,20% | 3,99 | 4,15 | 4,04 | 4,01 | 4,08 | 14 | 68.287 |
| 4/8/2025 | 4,24 | 4,10 | -2,61% | 4,07 | 4,30 | 4,13 | 4,07 | 4,16 | 21 | 90.217 |
| 1/8/2025 | 4,12 | 4,21 | +5,51% | 4,08 | 4,21 | 4,13 | 4,08 | 4,21 | 13 | 74.919 |
| 31/7/2025 | 4,17 | 3,99 | -1,97% | 3,99 | 4,21 | 4,05 | 4,00 | 4,08 | 19 | 65.304 |
| 30/7/2025 | 4,04 | 4,07 | 0,00% | 4,03 | 4,20 | 4,07 | 4,04 | 4,21 | 19 | 54.576 |
| 29/7/2025 | 4,17 | 4,07 | +0,25% | 4,04 | 4,17 | 4,08 | 4,06 | 4,15 | 13 | 73.102 |
| 28/7/2025 | 4,11 | 4,06 | -0,49% | 4,06 | 4,14 | 4,09 | 4,03 | 4,14 | 17 | 76.903 |
| 25/7/2025 | 4,03 | 4,08 | +1,24% | 4,03 | 4,14 | 4,09 | 4,08 | 4,13 | 33 | 78.629 |
| 24/7/2025 | 3,99 | 4,03 | -0,74% | 3,99 | 4,16 | 4,03 | 4,03 | 4,10 | 21 | 98.823 |
| 23/7/2025 | 4,02 | 4,06 | -3,33% | 4,02 | 4,20 | 4,12 | 4,06 | 4,21 | 31 | 168.721 |
| 22/7/2025 | 4,02 | 4,20 | +1,69% | 4,02 | 4,21 | 4,12 | 4,07 | 4,20 | 14 | 59.037 |
| 21/7/2025 | 4,17 | 4,13 | +0,24% | 4,07 | 4,23 | 4,17 | 4,07 | 4,18 | 23 | 122.270 |
| 18/7/2025 | 4,50 | 4,12 | -2,14% | 4,08 | 4,50 | 4,17 | 4,08 | 4,12 | 69 | 172.340 |
| 17/7/2025 | 4,37 | 4,21 | +0,24% | 4,18 | 4,37 | 4,22 | 4,21 | 4,29 | 16 | 81.628 |
| 16/7/2025 | 4,30 | 4,20 | -1,87% | 4,17 | 4,36 | 4,25 | 4,23 | 4,38 | 17 | 122.407 |
| 15/7/2025 | 4,43 | 4,28 | -0,93% | 4,20 | 4,50 | 4,32 | 4,28 | 4,43 | 38 | 214.906 |
| 14/7/2025 | 4,22 | 4,32 | +3,35% | 4,09 | 4,49 | 4,33 | 4,23 | 4,40 | 85 | 306.070 |
| 11/7/2025 | 4,53 | 4,18 | -5,64% | 4,11 | 4,53 | 4,24 | 4,18 | 4,27 | 170 | 1.100.563 |
| 10/7/2025 | 4,31 | 4,43 | +0,23% | 4,16 | 4,63 | 4,41 | 4,43 | 4,48 | 108 | 815.190 |
| 9/7/2025 | 3,86 | 4,42 | +11,90% | 3,84 | 4,50 | 4,23 | 4,03 | 4,42 | 113 | 733.785 |
| 8/7/2025 | 4,05 | 3,95 | -1,50% | 3,88 | 4,05 | 3,96 | 3,88 | 3,95 | 25 | 129.273 |
| 7/7/2025 | 3,70 | 4,01 | +6,08% | 3,70 | 4,01 | 3,85 | 3,94 | 4,01 | 38 | 78.254 |
| 4/7/2025 | 3,76 | 3,78 | +0,53% | 3,69 | 4,03 | 3,76 | 3,78 | 3,92 | 41 | 129.118 |
| 3/7/2025 | 3,74 | 3,76 | -1,57% | 3,72 | 3,98 | 3,90 | 3,80 | 3,88 | 100 | 1.446.958 |
| 2/7/2025 | 3,88 | 3,82 | -1,55% | 3,82 | 4,00 | 3,92 | 3,82 | 3,94 | 26 | 158.852 |
| 1/7/2025 | 3,74 | 3,88 | -1,02% | 3,74 | 3,98 | 3,86 | 3,85 | 3,93 | 40 | 204.101 |
| 30/6/2025 | 3,77 | 3,92 | +4,53% | 3,77 | 3,92 | 3,83 | 3,85 | 3,92 | 32 | 177.894 |
| 27/6/2025 | 3,82 | 3,75 | -6,25% | 3,75 | 3,84 | 3,79 | 3,74 | 3,75 | 53 | 243.142 |
| 26/6/2025 | 3,92 | 4,00 | -0,25% | 3,90 | 4,02 | 3,95 | 3,92 | 4,00 | 40 | 300.464 |
| 25/6/2025 | 3,86 | 4,01 | +1,78% | 3,86 | 4,02 | 3,92 | 3,93 | 4,01 | 36 | 144.302 |
| 24/6/2025 | 3,92 | 3,94 | -1,25% | 3,92 | 4,04 | 3,95 | 3,94 | 4,00 | 24 | 215.379 |
| 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 |