Cotação atual, histórico e gráfico do papel: FHER3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | -8,82% | -0,18 | 1,86 | 2,04 | 1,86 | 2,05 | 803K | 352 |
| 18/04/2019 | 2,00% | 0,04 | 2,04 | 2,04 | 1,98 | 2,04 | 122K | 104 |
| 17/04/2019 | -4,76% | -0,10 | 2,00 | 2,10 | 1,96 | 2,10 | 662K | 478 |
| 16/04/2019 | -4,98% | -0,11 | 2,10 | 2,22 | 2,10 | 2,22 | 343K | 143 |
| 15/04/2019 | 0,45% | 0,01 | 2,21 | 2,20 | 2,18 | 2,21 | 44K | 44 |
| 12/04/2019 | 0,00% | 0,00 | 2,20 | 2,19 | 2,19 | 2,23 | 182K | 77 |
| 11/04/2019 | -0,45% | -0,01 | 2,20 | 2,25 | 2,19 | 2,25 | 221K | 118 |
| 10/04/2019 | -1,34% | -0,03 | 2,21 | 2,24 | 2,21 | 2,24 | 107K | 77 |
| 09/04/2019 | 0,45% | 0,01 | 2,24 | 2,23 | 2,21 | 2,24 | 68K | 59 |
| 08/04/2019 | 0,90% | 0,02 | 2,23 | 2,22 | 2,21 | 2,24 | 29K | 34 |
| 05/04/2019 | -0,90% | -0,02 | 2,21 | 2,25 | 2,21 | 2,25 | 120K | 93 |
| 04/04/2019 | -0,89% | -0,02 | 2,23 | 2,25 | 2,20 | 2,26 | 197K | 78 |
| 03/04/2019 | 1,35% | 0,03 | 2,25 | 2,29 | 2,21 | 2,29 | 100K | 78 |
| 02/04/2019 | -0,45% | -0,01 | 2,22 | 2,25 | 2,21 | 2,26 | 91K | 68 |
| 01/04/2019 | 0,90% | 0,02 | 2,23 | 2,23 | 2,23 | 2,25 | 36K | 38 |
| 29/03/2019 | -0,45% | -0,01 | 2,21 | 2,22 | 2,20 | 2,30 | 215K | 118 |
| 28/03/2019 | -0,45% | -0,01 | 2,22 | 2,27 | 2,22 | 2,27 | 275K | 156 |
| 27/03/2019 | -3,46% | -0,08 | 2,23 | 2,33 | 2,20 | 2,36 | 403K | 196 |
| 26/03/2019 | -1,28% | -0,03 | 2,31 | 2,34 | 2,31 | 2,37 | 282K | 118 |
| 25/03/2019 | -2,50% | -0,06 | 2,34 | 2,39 | 2,34 | 2,41 | 100K | 83 |
| 22/03/2019 | -1,64% | -0,04 | 2,40 | 2,45 | 2,40 | 2,45 | 179K | 116 |
| 21/03/2019 | 0,83% | 0,02 | 2,44 | 2,44 | 2,38 | 2,48 | 325K | 187 |
| 20/03/2019 | 0,83% | 0,02 | 2,42 | 2,42 | 2,41 | 2,45 | 261K | 110 |
| 19/03/2019 | -1,64% | -0,04 | 2,40 | 2,47 | 2,40 | 2,50 | 579K | 289 |
| 18/03/2019 | 3,83% | 0,09 | 2,44 | 2,35 | 2,32 | 2,51 | 1M | 397 |
| 15/03/2019 | 0,86% | 0,02 | 2,35 | 2,35 | 2,30 | 2,36 | 308K | 244 |
| 14/03/2019 | 0,00% | 0,00 | 2,33 | 2,34 | 2,31 | 2,37 | 293K | 126 |
| 13/03/2019 | 0,43% | 0,01 | 2,33 | 2,36 | 2,32 | 2,40 | 337K | 225 |
| 12/03/2019 | -3,33% | -0,08 | 2,32 | 2,44 | 2,30 | 2,50 | 1M | 571 |
| 11/03/2019 | 7,14% | 0,16 | 2,40 | 2,26 | 2,26 | 2,48 | 1M | 405 |
| 08/03/2019 | -0,44% | -0,01 | 2,24 | 2,24 | 2,23 | 2,28 | 199K | 103 |
| 07/03/2019 | -0,88% | -0,02 | 2,25 | 2,25 | 2,23 | 2,30 | 341K | 156 |
| 06/03/2019 | 0,44% | 0,01 | 2,27 | 2,29 | 2,23 | 2,30 | 320K | 219 |
| 01/03/2019 | -0,44% | -0,01 | 2,26 | 2,29 | 2,25 | 2,31 | 191K | 216 |
| 28/02/2019 | -1,73% | -0,04 | 2,27 | 2,33 | 2,27 | 2,34 | 334K | 209 |
| 27/02/2019 | -2,53% | -0,06 | 2,31 | 2,38 | 2,30 | 2,39 | 414K | 197 |
| 26/02/2019 | 2,60% | 0,06 | 2,37 | 2,30 | 2,30 | 2,40 | 924K | 355 |
| 25/02/2019 | 2,21% | 0,05 | 2,31 | 2,28 | 2,26 | 2,33 | 319K | 151 |
| 22/02/2019 | -1,74% | -0,04 | 2,26 | 2,30 | 2,26 | 2,33 | 283K | 173 |
| 21/02/2019 | -2,13% | -0,05 | 2,30 | 2,35 | 2,30 | 2,37 | 201K | 114 |
| 20/02/2019 | 1,29% | 0,03 | 2,35 | 2,33 | 2,28 | 2,35 | 858K | 297 |
| 19/02/2019 | -0,85% | -0,02 | 2,32 | 2,40 | 2,29 | 2,40 | 599K | 422 |
| 18/02/2019 | -2,09% | -0,05 | 2,34 | 2,40 | 2,29 | 2,41 | 871K | 480 |
| 15/02/2019 | 8,14% | 0,18 | 2,39 | 2,23 | 2,21 | 2,45 | 2M | 1.161 |
| 14/02/2019 | -3,07% | -0,07 | 2,21 | 2,28 | 2,13 | 2,28 | 2M | 767 |
| 13/02/2019 | -1,30% | -0,03 | 2,28 | 2,32 | 2,26 | 2,34 | 782K | 430 |
| 12/02/2019 | -2,94% | -0,07 | 2,31 | 2,43 | 2,28 | 2,43 | 1M | 614 |
| 11/02/2019 | -5,56% | -0,14 | 2,38 | 2,51 | 2,38 | 2,52 | 1M | 435 |
| 08/02/2019 | 2,02% | 0,05 | 2,52 | 2,49 | 2,42 | 2,56 | 1M | 519 |
| 07/02/2019 | 6,01% | 0,14 | 2,47 | 2,44 | 2,34 | 2,54 | 3M | 1.145 |
| 06/02/2019 | -2,10% | -0,05 | 2,33 | 2,38 | 2,27 | 2,49 | 3M | 1.155 |
| 05/02/2019 | -30,41% | -1,04 | 2,38 | 2,50 | 2,26 | 2,68 | 10M | 4.135 |
| 04/02/2019 | -1,72% | -0,06 | 3,42 | 3,48 | 3,31 | 3,60 | 2M | 871 |
| 01/02/2019 | -12,12% | -0,48 | 3,48 | 3,99 | 3,36 | 3,99 | 7M | 2.041 |
| 31/01/2019 | -5,71% | -0,24 | 3,96 | 4,15 | 3,96 | 4,15 | 3M | 928 |
| 30/01/2019 | -0,94% | -0,04 | 4,20 | 4,24 | 4,16 | 4,30 | 389K | 154 |
| 29/01/2019 | 1,68% | 0,07 | 4,24 | 4,21 | 4,17 | 4,25 | 403K | 153 |
| 28/01/2019 | -3,25% | -0,14 | 4,17 | 4,34 | 4,17 | 4,34 | 451K | 189 |
| 24/01/2019 | 1,65% | 0,07 | 4,31 | 4,30 | 4,24 | 4,34 | 516K | 222 |
| 23/01/2019 | -1,85% | -0,08 | 4,24 | 4,34 | 4,21 | 4,34 | 296K | 145 |
| 22/01/2019 | 1,65% | 0,07 | 4,32 | 4,25 | 4,20 | 4,37 | 626K | 201 |
| 21/01/2019 | -6,18% | -0,28 | 4,25 | 4,42 | 4,13 | 4,47 | 2M | 819 |
| 18/01/2019 | 2,95% | 0,13 | 4,53 | 4,41 | 4,37 | 4,53 | 444K | 215 |
| 17/01/2019 | -4,35% | -0,20 | 4,40 | 4,70 | 4,35 | 4,70 | 947K | 330 |
| 16/01/2019 | -1,08% | -0,05 | 4,60 | 4,59 | 4,59 | 4,89 | 1M | 482 |
| 15/01/2019 | 7,39% | 0,32 | 4,65 | 4,33 | 4,33 | 4,74 | 1M | 455 |
| 14/01/2019 | -0,46% | -0,02 | 4,33 | 4,31 | 4,11 | 4,35 | 582K | 244 |
| 11/01/2019 | -1,14% | -0,05 | 4,35 | 4,40 | 4,32 | 4,43 | 314K | 188 |
| 10/01/2019 | 0,00% | 0,00 | 4,40 | 4,40 | 4,32 | 4,49 | 309K | 170 |
| 09/01/2019 | 1,62% | 0,07 | 4,40 | 4,36 | 4,36 | 4,56 | 508K | 226 |
| 08/01/2019 | -0,69% | -0,03 | 4,33 | 4,40 | 4,29 | 4,42 | 343K | 156 |
| 07/01/2019 | -3,54% | -0,16 | 4,36 | 4,45 | 4,36 | 4,60 | 370K | 180 |
| 04/01/2019 | -0,66% | -0,03 | 4,52 | 4,58 | 4,46 | 4,65 | 474K | 190 |
| 03/01/2019 | -2,15% | -0,10 | 4,55 | 4,65 | 4,53 | 4,77 | 520K | 259 |
| 02/01/2019 | 3,33% | 0,15 | 4,65 | 4,59 | 4,49 | 4,83 | 559K | 363 |
| 28/12/2018 | 0,00% | 0,00 | 4,50 | 4,56 | 4,49 | 4,65 | 450K | 163 |
| 27/12/2018 | 6,89% | 0,29 | 4,50 | 4,21 | 4,21 | 4,55 | 790K | 340 |
| 26/12/2018 | 5,51% | 0,22 | 4,21 | 4,00 | 4,00 | 4,25 | 1M | 350 |
| 21/12/2018 | -10,14% | -0,45 | 3,99 | 4,30 | 3,99 | 4,38 | 3M | 757 |
| 20/12/2018 | -3,48% | -0,16 | 4,44 | 4,65 | 4,35 | 4,70 | 1M | 271 |
| 19/12/2018 | -5,15% | -0,25 | 4,60 | 4,95 | 4,46 | 4,95 | 1M | 470 |
| 18/12/2018 | 0,62% | 0,03 | 4,85 | 4,82 | 4,81 | 4,94 | 362K | 125 |
| 17/12/2018 | -4,55% | -0,23 | 4,82 | 4,95 | 4,82 | 5,02 | 523K | 190 |
| 14/12/2018 | 1,00% | 0,05 | 5,05 | 4,99 | 4,93 | 5,05 | 179K | 85 |
| 13/12/2018 | -0,60% | -0,03 | 5,00 | 5,14 | 5,00 | 5,15 | 304K | 140 |
| 12/12/2018 | 2,24% | 0,11 | 5,03 | 4,86 | 4,86 | 5,11 | 664K | 251 |
| 11/12/2018 | -0,61% | -0,03 | 4,92 | 4,98 | 4,82 | 5,11 | 424K | 178 |
| 10/12/2018 | -2,94% | -0,15 | 4,95 | 5,16 | 4,83 | 5,20 | 949K | 295 |
| 07/12/2018 | -0,97% | -0,05 | 5,10 | 5,15 | 5,09 | 5,21 | 371K | 152 |
| 06/12/2018 | -3,56% | -0,19 | 5,15 | 5,33 | 5,09 | 5,40 | 831K | 265 |
| 05/12/2018 | 1,52% | 0,08 | 5,34 | 5,22 | 5,16 | 5,34 | 431K | 115 |
| 04/12/2018 | 2,14% | 0,11 | 5,26 | 5,27 | 5,10 | 5,27 | 634K | 235 |
| 03/12/2018 | -5,50% | -0,30 | 5,15 | 5,50 | 5,08 | 5,64 | 1M | 465 |
| 30/11/2018 | -0,91% | -0,05 | 5,45 | 5,55 | 5,38 | 5,64 | 462K | 153 |
| 29/11/2018 | -3,51% | -0,20 | 5,50 | 5,66 | 5,50 | 5,70 | 523K | 135 |
| 28/11/2018 | 1,06% | 0,06 | 5,70 | 5,67 | 5,60 | 5,75 | 443K | 149 |
| 27/11/2018 | 3,11% | 0,17 | 5,64 | 5,47 | 5,47 | 5,65 | 218K | 97 |
| 26/11/2018 | -3,87% | -0,22 | 5,47 | 5,72 | 5,32 | 5,80 | 1M | 286 |
| 23/11/2018 | 1,25% | 0,07 | 5,69 | 5,79 | 5,59 | 5,79 | 466K | 155 |
| 22/11/2018 | 0,54% | 0,03 | 5,62 | 5,61 | 5,50 | 5,88 | 2M | 582 |
| 21/11/2018 | 5,67% | 0,30 | 5,59 | 5,50 | 5,35 | 5,62 | 1M | 362 |
Date,Open,High,Low,Close,Volume
22-Apr-19,2.04,2.05,1.86,1.86,802698
18-Apr-19,2.04,2.04,1.98,2.04,121651
17-Apr-19,2.10,2.10,1.96,2.00,662469
16-Apr-19,2.22,2.22,2.10,2.10,343226
15-Apr-19,2.20,2.21,2.18,2.21,44311
12-Apr-19,2.19,2.23,2.19,2.20,181927
11-Apr-19,2.25,2.25,2.19,2.20,220908
10-Apr-19,2.24,2.24,2.21,2.21,107462
09-Apr-19,2.23,2.24,2.21,2.24,67541
08-Apr-19,2.22,2.24,2.21,2.23,28868
05-Apr-19,2.25,2.25,2.21,2.21,120243
04-Apr-19,2.25,2.26,2.20,2.23,196926
03-Apr-19,2.29,2.29,2.21,2.25,99503
02-Apr-19,2.25,2.26,2.21,2.22,91454
01-Apr-19,2.23,2.25,2.23,2.23,35936
29-Mar-19,2.22,2.30,2.20,2.21,215218
28-Mar-19,2.27,2.27,2.22,2.22,274911
27-Mar-19,2.33,2.36,2.20,2.23,403227
26-Mar-19,2.34,2.37,2.31,2.31,282345
25-Mar-19,2.39,2.41,2.34,2.34,100242
22-Mar-19,2.45,2.45,2.40,2.40,179497
21-Mar-19,2.44,2.48,2.38,2.44,325454
20-Mar-19,2.42,2.45,2.41,2.42,261119
19-Mar-19,2.47,2.50,2.40,2.40,578923
18-Mar-19,2.35,2.51,2.32,2.44,1048739
15-Mar-19,2.35,2.36,2.30,2.35,307555
14-Mar-19,2.34,2.37,2.31,2.33,293077
13-Mar-19,2.36,2.40,2.32,2.33,336826
12-Mar-19,2.44,2.50,2.30,2.32,1485848
11-Mar-19,2.26,2.48,2.26,2.40,1009008
08-Mar-19,2.24,2.28,2.23,2.24,199207
07-Mar-19,2.25,2.30,2.23,2.25,341326
06-Mar-19,2.29,2.30,2.23,2.27,320480
01-Mar-19,2.29,2.31,2.25,2.26,190640
28-Feb-19,2.33,2.34,2.27,2.27,333711
27-Feb-19,2.38,2.39,2.30,2.31,413932
26-Feb-19,2.30,2.40,2.30,2.37,923503
25-Feb-19,2.28,2.33,2.26,2.31,319269
22-Feb-19,2.30,2.33,2.26,2.26,283489
21-Feb-19,2.35,2.37,2.30,2.30,200991
20-Feb-19,2.33,2.35,2.28,2.35,857566
19-Feb-19,2.40,2.40,2.29,2.32,599296
18-Feb-19,2.40,2.41,2.29,2.34,871020
15-Feb-19,2.23,2.45,2.21,2.39,2461057
14-Feb-19,2.28,2.28,2.13,2.21,1844920
13-Feb-19,2.32,2.34,2.26,2.28,781789
12-Feb-19,2.43,2.43,2.28,2.31,1298425
11-Feb-19,2.51,2.52,2.38,2.38,1057527
08-Feb-19,2.49,2.56,2.42,2.52,1127327
07-Feb-19,2.44,2.54,2.34,2.47,2804862
06-Feb-19,2.38,2.49,2.27,2.33,3030889
05-Feb-19,2.50,2.68,2.26,2.38,10393941
04-Feb-19,3.48,3.60,3.31,3.42,1886935
01-Feb-19,3.99,3.99,3.36,3.48,7069978
31-Jan-19,4.15,4.15,3.96,3.96,2889684
30-Jan-19,4.24,4.30,4.16,4.20,388603
29-Jan-19,4.21,4.25,4.17,4.24,403241
28-Jan-19,4.34,4.34,4.17,4.17,451058
24-Jan-19,4.30,4.34,4.24,4.31,515836
23-Jan-19,4.34,4.34,4.21,4.24,295857
22-Jan-19,4.25,4.37,4.20,4.32,626342
21-Jan-19,4.42,4.47,4.13,4.25,2419867
18-Jan-19,4.41,4.53,4.37,4.53,443746
17-Jan-19,4.70,4.70,4.35,4.40,947491
16-Jan-19,4.59,4.89,4.59,4.60,1399705
15-Jan-19,4.33,4.74,4.33,4.65,1077809
14-Jan-19,4.31,4.35,4.11,4.33,581879
11-Jan-19,4.40,4.43,4.32,4.35,313806
10-Jan-19,4.40,4.49,4.32,4.40,308808
09-Jan-19,4.36,4.56,4.36,4.40,507968
08-Jan-19,4.40,4.42,4.29,4.33,342544
07-Jan-19,4.45,4.60,4.36,4.36,369732
04-Jan-19,4.58,4.65,4.46,4.52,473631
03-Jan-19,4.65,4.77,4.53,4.55,519862
02-Jan-19,4.59,4.83,4.49,4.65,559415
28-Dec-18,4.56,4.65,4.49,4.50,449633
27-Dec-18,4.21,4.55,4.21,4.50,789724
26-Dec-18,4.00,4.25,4.00,4.21,1107225
21-Dec-18,4.30,4.38,3.99,3.99,2591067
20-Dec-18,4.65,4.70,4.35,4.44,1145219
19-Dec-18,4.95,4.95,4.46,4.60,1374715
18-Dec-18,4.82,4.94,4.81,4.85,362159
17-Dec-18,4.95,5.02,4.82,4.82,522931
14-Dec-18,4.99,5.05,4.93,5.05,179210
13-Dec-18,5.14,5.15,5.00,5.00,304273
12-Dec-18,4.86,5.11,4.86,5.03,664159
11-Dec-18,4.98,5.11,4.82,4.92,423977
10-Dec-18,5.16,5.20,4.83,4.95,948882
07-Dec-18,5.15,5.21,5.09,5.10,370591
06-Dec-18,5.33,5.40,5.09,5.15,830536
05-Dec-18,5.22,5.34,5.16,5.34,430760
04-Dec-18,5.27,5.27,5.10,5.26,634265
03-Dec-18,5.50,5.64,5.08,5.15,1260986
30-Nov-18,5.55,5.64,5.38,5.45,462217
29-Nov-18,5.66,5.70,5.50,5.50,522753
28-Nov-18,5.67,5.75,5.60,5.70,443456
27-Nov-18,5.47,5.65,5.47,5.64,217511
26-Nov-18,5.72,5.80,5.32,5.47,1030558
23-Nov-18,5.79,5.79,5.59,5.69,465613
22-Nov-18,5.61,5.88,5.50,5.62,2142921
21-Nov-18,5.50,5.62,5.35,5.59,1157147
19-Nov-18,5.44,5.50,5.21,5.29,1157147
16-Nov-18,5.04,5.65,5.00,5.41,1157147
14-Nov-18,5.40,5.56,4.97,5.14,1157147
13-Nov-18,5.78,6.06,5.39,5.48,1157147
12-Nov-18,5.71,5.92,5.44,5.80,1157147
09-Nov-18,6.26,6.30,5.47,5.65,1157147
08-Nov-18,5.22,6.24,5.22,6.24,1157147
07-Nov-18,5.38,5.43,5.16,5.19,1157147
06-Nov-18,5.00,5.35,5.00,5.26,1157147
05-Nov-18,5.18,5.49,4.97,4.98,1157147
01-Nov-18,4.84,5.00,4.76,4.94,1157147
31-Oct-18,4.80,4.88,4.63,4.83,1157147
30-Oct-18,5.30,5.35,4.78,4.80,1157147
29-Oct-18,5.50,5.55,4.96,5.19,1157147
26-Oct-18,5.00,5.30,5.00,5.25,1157147
25-Oct-18,5.31,5.32,4.95,4.97,1157147
24-Oct-18,5.49,5.65,5.05,5.16,1157147
23-Oct-18,5.10,5.36,4.93,5.33,1157147
22-Oct-18,4.36,4.85,4.24,4.85,1157147
19-Oct-18,4.34,4.39,4.19,4.20,1157147
18-Oct-18,3.99,4.32,3.96,4.28,1157147
17-Oct-18,4.12,4.18,3.95,3.97,1157147
16-Oct-18,3.77,4.05,3.73,4.05,1157147
15-Oct-18,4.13,4.13,3.72,3.75,1157147
11-Oct-18,4.33,4.33,4.05,4.11,1157147
10-Oct-18,4.35,4.35,4.16,4.19,1157147
09-Oct-18,4.36,4.41,4.30,4.36,1157147
08-Oct-18,4.44,4.54,4.18,4.34,1157147
05-Oct-18,4.40,4.50,4.30,4.33,1157147
04-Oct-18,4.26,4.40,4.20,4.40,1157147
03-Oct-18,4.40,4.54,4.17,4.17,1157147
02-Oct-18,4.24,4.43,4.14,4.35,1157147
01-Oct-18,4.35,4.36,4.10,4.23,1157147
*exoneração de responsabilidade