Cotação atual, histórico e gráfico do papel: FHER3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações FHER3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/01/2022	-3,33%	-0,55	15,95	16,40	15,93	16,65	9M	1.481
27/01/2022	-0,12%	-0,02	16,50	17,01	16,45	17,14	13M	2.001
26/01/2022	0,12%	0,02	16,52	16,51	16,41	17,45	20M	3.074
25/01/2022	0,67%	0,11	16,50	16,32	16,02	16,56	8M	1.387
24/01/2022	-0,97%	-0,16	16,39	16,41	15,91	16,55	9M	1.865
21/01/2022	-2,53%	-0,43	16,55	17,10	16,47	17,10	13M	1.874
20/01/2022	1,07%	0,18	16,98	16,90	16,82	17,54	17M	2.724
19/01/2022	-0,71%	-0,12	16,80	17,13	16,71	17,65	13M	2.475
18/01/2022	-4,89%	-0,87	16,92	17,51	16,83	17,97	12M	2.272
17/01/2022	0,34%	0,06	17,79	17,41	17,30	18,20	12M	2.081
14/01/2022	2,01%	0,35	17,73	17,41	16,90	17,82	15M	2.927

13/01/2022	-3,18%	-0,57	17,38	17,60	17,15	18,56	21M	3.423
12/01/2022	1,41%	0,25	17,95	17,75	17,52	18,22	12M	2.301
11/01/2022	6,82%	1,13	17,70	16,58	16,44	18,03	20M	3.689
10/01/2022	1,04%	0,17	16,57	16,19	15,90	16,82	10M	1.847
07/01/2022	1,55%	0,25	16,40	16,01	15,88	16,73	12M	2.142
06/01/2022	-0,12%	-0,02	16,15	16,22	15,78	16,50	10M	2.021
05/01/2022	-5,71%	-0,98	16,17	17,01	16,17	17,34	11M	2.016
04/01/2022	-3,71%	-0,66	17,15	17,65	16,85	18,02	13M	2.112
03/01/2022	-3,05%	-0,56	17,81	18,54	17,28	18,65	16M	2.880
30/12/2021	6,74%	1,16	18,37	17,31	16,53	18,42	36M	6.992
29/12/2021	-6,11%	-1,12	17,21	18,34	17,17	18,50	25M	3.495
28/12/2021	-0,16%	-0,03	18,33	18,47	18,25	18,68	13M	1.710
27/12/2021	0,05%	0,01	18,36	18,36	18,26	18,90	14M	2.332
23/12/2021	-5,31%	-1,03	18,35	19,40	18,28	19,40	26M	3.999
22/12/2021	-4,48%	-0,91	19,38	20,28	18,90	20,76	41M	6.461
21/12/2021	5,18%	1,00	20,29	20,00	20,00	22,64	80M	11.897
20/12/2021	-3,11%	-0,62	19,29	19,26	18,56	19,34	20M	3.117
17/12/2021	1,58%	0,31	19,91	19,06	19,06	19,95	12M	2.226
16/12/2021	-2,78%	-0,56	19,60	20,35	19,55	21,09	25M	3.979
15/12/2021	2,49%	0,49	20,16	19,97	18,92	20,39	31M	5.128
14/12/2021	-11,95%	-2,67	19,67	22,60	19,14	23,33	58M	8.171
13/12/2021	-2,40%	-0,55	22,34	22,96	21,78	23,61	42M	5.891
10/12/2021	7,87%	1,67	22,89	21,60	21,35	23,75	49M	6.694
09/12/2021	-3,02%	-0,66	21,22	21,50	20,99	22,16	26M	3.715
08/12/2021	3,16%	0,67	21,88	21,22	20,03	21,88	50M	7.399
07/12/2021	13,54%	2,53	21,21	19,05	19,02	22,55	78M	11.108
06/12/2021	0,38%	0,07	18,68	18,67	18,41	19,00	23M	3.204
03/12/2021	2,25%	0,41	18,61	18,24	18,14	19,35	37M	5.424
02/12/2021	-1,52%	-0,28	18,20	18,66	17,95	18,85	27M	3.691
01/12/2021	-1,81%	-0,34	18,48	19,36	18,15	19,62	31M	4.760
30/11/2021	-0,84%	-0,16	18,82	18,51	17,93	19,40	24M	3.872
29/11/2021	4,23%	0,77	18,98	19,17	18,71	19,55	27M	3.461
26/11/2021	-9,63%	-1,94	18,21	19,30	18,10	19,38	40M	5.181
25/11/2021	3,97%	0,77	20,15	19,26	19,25	21,33	49M	6.089
24/11/2021	-1,12%	-0,22	19,38	19,33	19,16	19,94	25M	3.706
23/11/2021	2,56%	0,49	19,60	19,35	18,57	20,30	47M	7.599
22/11/2021	-1,85%	-0,36	19,11	20,00	17,91	20,26	52M	8.765
19/11/2021	-2,16%	-0,43	19,47	20,03	18,88	20,73	66M	12.650
18/11/2021	-17,97%	-4,36	19,90	24,35	19,72	24,58	85M	12.610
17/11/2021	-3,73%	-0,94	24,26	25,18	23,71	27,25	91M	12.611
16/11/2021	6,11%	1,45	25,20	25,43	24,49	26,15	68M	10.333
12/11/2021	-2,42%	-0,59	23,75	24,35	23,20	25,31	70M	10.387
11/11/2021	18,50%	3,80	24,34	20,88	20,52	24,34	71M	10.192
10/11/2021	1,68%	0,34	20,54	20,19	19,44	21,76	70M	11.214
09/11/2021	-2,93%	-0,61	20,20	20,95	19,80	21,38	32M	5.062
08/11/2021	14,59%	2,65	20,81	18,14	18,04	21,29	65M	8.699
05/11/2021	-0,44%	-0,08	18,16	18,65	17,71	19,15	32M	4.461
04/11/2021	-5,49%	-1,06	18,24	19,29	17,67	19,55	24M	4.037
03/11/2021	-1,58%	-0,31	19,30	19,32	19,10	20,39	30M	4.347
01/11/2021	4,25%	0,80	19,61	19,30	18,68	20,04	27M	3.859
29/10/2021	-5,48%	-1,09	18,81	20,20	18,44	20,56	30M	4.239
28/10/2021	-1,68%	-0,34	19,90	19,95	19,80	21,20	39M	4.820
27/10/2021	3,79%	0,74	20,24	19,75	19,75	20,98	44M	5.533
26/10/2021	-10,43%	-2,27	19,50	21,78	19,30	21,84	48M	7.177
25/10/2021	9,95%	1,97	21,77	20,00	20,00	21,96	50M	6.486
22/10/2021	-6,82%	-1,45	19,80	20,68	19,05	21,58	46M	6.697
21/10/2021	-3,98%	-0,88	21,25	21,30	20,57	23,80	77M	10.634
20/10/2021	-6,82%	-1,62	22,13	23,90	21,90	24,39	51M	7.130
19/10/2021	-4,62%	-1,15	23,75	24,72	23,43	24,95	31M	4.310
18/10/2021	-3,60%	-0,93	24,90	25,49	24,11	25,63	33M	4.357
15/10/2021	-3,62%	-0,97	25,83	27,00	25,28	27,20	48M	5.572
14/10/2021	-2,23%	-0,61	26,80	27,79	26,13	28,19	53M	5.564
13/10/2021	-3,38%	-0,96	27,41	28,59	27,05	29,00	63M	6.838
11/10/2021	5,46%	1,47	28,37	27,12	26,84	29,47	89M	9.467
08/10/2021	-0,74%	-0,20	26,90	27,60	26,31	27,90	48M	5.305
07/10/2021	0,89%	0,24	27,10	27,46	26,70	28,12	51M	5.913
06/10/2021	6,88%	1,73	26,86	25,20	23,67	27,25	88M	9.412
05/10/2021	-7,95%	-2,17	25,13	28,10	25,13	28,95	73M	6.753
04/10/2021	-4,04%	-1,15	27,30	28,31	26,65	29,64	76M	8.712
01/10/2021	-2,17%	-0,63	28,45	29,96	27,34	30,63	88M	9.506
30/09/2021	4,57%	1,27	29,08	28,24	28,00	31,86	137M	15.084
29/09/2021	1,27%	0,35	27,81	28,55	27,65	28,86	46M	4.677
28/09/2021	-6,31%	-1,85	27,46	28,87	27,22	29,22	61M	6.602
27/09/2021	6,81%	1,87	29,31	27,85	27,59	30,20	98M	9.522
24/09/2021	-3,31%	-0,94	27,44	27,69	26,49	28,15	38M	4.421
23/09/2021	2,49%	0,69	28,38	28,23	27,91	29,25	92M	9.344
22/09/2021	12,29%	3,03	27,69	25,67	25,61	28,19	115M	11.293
21/09/2021	3,79%	0,90	24,66	25,08	23,43	25,85	94M	10.197
20/09/2021	-16,98%	-4,86	23,76	27,60	23,21	27,60	133M	15.896
17/09/2021	-1,04%	-0,30	28,62	28,89	28,50	30,86	113M	10.973
16/09/2021	-7,25%	-2,26	28,92	30,90	27,85	31,49	155M	15.318
15/09/2021	13,59%	3,73	31,18	28,25	27,37	32,39	189M	16.177
14/09/2021	-5,02%	-1,45	27,45	29,25	27,00	29,59	102M	9.693
13/09/2021	8,85%	2,35	28,90	27,00	27,00	28,90	97M	8.858
10/09/2021	12,98%	3,05	26,55	23,70	23,65	26,85	140M	14.641
09/09/2021	1,34%	0,31	23,50	23,63	22,91	24,06	52M	5.408
08/09/2021	2,52%	0,57	23,19	22,85	22,60	24,44	90M	9.748
06/09/2021	-0,88%	-0,20	22,62	22,50	22,29	23,36	35M	4.386
03/09/2021	0,09%	0,02	22,82	23,04	22,40	24,09	61M	8.132
02/09/2021	-3,68%	-0,87	22,80	24,02	21,70	24,69	74M	8.795
01/09/2021	-0,04%	-0,01	23,67	24,30	23,44	25,30	70M	8.525
31/08/2021	2,87%	0,66	23,68	22,55	22,25	24,93	121M	15.687
30/08/2021	-2,13%	-0,50	23,02	23,75	22,86	25,88	137M	16.074
27/08/2021	14,73%	3,02	23,52	20,69	20,06	24,74	157M	18.268
26/08/2021	-0,19%	-0,04	20,50	20,57	19,14	21,57	105M	12.653
25/08/2021	15,20%	2,71	20,54	17,86	17,01	20,59	107M	14.191
24/08/2021	-5,16%	-0,97	17,83	18,99	17,39	19,90	87M	11.131
23/08/2021	15,06%	2,46	18,80	16,40	16,34	18,86	67M	8.791
20/08/2021	6,87%	1,05	16,34	15,10	15,05	16,37	28M	4.199
19/08/2021	2,21%	0,33	15,29	14,78	14,30	15,29	29M	4.840
18/08/2021	7,16%	1,00	14,96	14,12	14,02	15,34	44M	7.286
17/08/2021	-5,68%	-0,84	13,96	14,70	13,84	15,18	37M	5.541
16/08/2021	-4,21%	-0,65	14,80	15,42	14,32	16,19	52M	7.457
13/08/2021	-7,65%	-1,28	15,45	16,89	15,07	17,23	63M	10.075
12/08/2021	-7,77%	-1,41	16,73	17,90	16,46	19,62	119M	16.579
11/08/2021	13,73%	2,19	18,14	15,99	15,97	18,32	73M	9.718
10/08/2021	-2,21%	-0,36	15,95	16,31	15,83	17,58	60M	8.989
09/08/2021	9,46%	1,41	16,31	14,91	14,76	16,57	58M	8.453
06/08/2021	1,29%	0,19	14,90	14,75	14,71	15,48	34M	5.128
05/08/2021	-4,73%	-0,73	14,71	15,70	14,45	15,95	39M	7.285
04/08/2021	-6,37%	-1,05	15,44	16,48	15,44	16,48	29M	4.917
03/08/2021	-1,61%	-0,27	16,49	17,45	16,37	17,97	64M	9.215
02/08/2021	7,50%	1,17	16,76	15,76	15,76	17,03	39M	6.445
30/07/2021	-3,47%	-0,56	15,59	16,15	15,30	16,35	17M	2.997
29/07/2021	1,83%	0,29	16,15	16,02	15,92	16,61	25M	3.950
28/07/2021	-2,16%	-0,35	15,86	16,41	15,85	16,63	20M	2.863
27/07/2021	2,27%	0,36	16,21	16,00	15,95	17,06	31M	4.763
26/07/2021	-2,04%	-0,33	15,85	16,29	15,80	16,50	17M	3.023
23/07/2021	-1,94%	-0,32	16,18	16,75	16,06	16,75	15M	2.679
22/07/2021	-1,32%	-0,22	16,50	17,00	16,50	17,44	24M	3.428
21/07/2021	-8,13%	-1,48	16,72	18,22	16,56	18,69	61M	8.779
20/07/2021	11,45%	1,87	18,20	16,46	16,21	18,20	47M	6.610
19/07/2021	-	-	16,33	15,84	15,63	16,95	30M	5.044

Date,Open,High,Low,Close,Volume
28-Jan-22,16.40,16.65,15.93,15.95,9279290
27-Jan-22,17.01,17.14,16.45,16.50,12905694
26-Jan-22,16.51,17.45,16.41,16.52,20380076
25-Jan-22,16.32,16.56,16.02,16.50,7551418
24-Jan-22,16.41,16.55,15.91,16.39,9302086
21-Jan-22,17.10,17.10,16.47,16.55,12568668
20-Jan-22,16.90,17.54,16.82,16.98,17434646
19-Jan-22,17.13,17.65,16.71,16.80,12778325
18-Jan-22,17.51,17.97,16.83,16.92,12173679
17-Jan-22,17.41,18.20,17.30,17.79,11794222
14-Jan-22,17.41,17.82,16.90,17.73,14666129
13-Jan-22,17.60,18.56,17.15,17.38,20796312
12-Jan-22,17.75,18.22,17.52,17.95,11724528
11-Jan-22,16.58,18.03,16.44,17.70,20228610
10-Jan-22,16.19,16.82,15.90,16.57,9900404
07-Jan-22,16.01,16.73,15.88,16.40,11599997
06-Jan-22,16.22,16.50,15.78,16.15,10410455
05-Jan-22,17.01,17.34,16.17,16.17,10869483
04-Jan-22,17.65,18.02,16.85,17.15,12827476
03-Jan-22,18.54,18.65,17.28,17.81,15752352
30-Dec-21,17.31,18.42,16.53,18.37,36352376
29-Dec-21,18.34,18.50,17.17,17.21,24910020
28-Dec-21,18.47,18.68,18.25,18.33,12723069
27-Dec-21,18.36,18.90,18.26,18.36,13673013
23-Dec-21,19.40,19.40,18.28,18.35,25648141
22-Dec-21,20.28,20.76,18.90,19.38,41028393
21-Dec-21,20.00,22.64,20.00,20.29,79738936
20-Dec-21,19.26,19.34,18.56,19.29,19981661
17-Dec-21,19.06,19.95,19.06,19.91,12076919
16-Dec-21,20.35,21.09,19.55,19.60,25390305
15-Dec-21,19.97,20.39,18.92,20.16,30793645
14-Dec-21,22.60,23.33,19.14,19.67,58183602
13-Dec-21,22.96,23.61,21.78,22.34,42426417
10-Dec-21,21.60,23.75,21.35,22.89,48938955
09-Dec-21,21.50,22.16,20.99,21.22,25786190
08-Dec-21,21.22,21.88,20.03,21.88,49699127
07-Dec-21,19.05,22.55,19.02,21.21,78459700
06-Dec-21,18.67,19.00,18.41,18.68,22743612
03-Dec-21,18.24,19.35,18.14,18.61,36893272
02-Dec-21,18.66,18.85,17.95,18.20,27093046
01-Dec-21,19.36,19.62,18.15,18.48,30892846
30-Nov-21,18.51,19.40,17.93,18.82,23738423
29-Nov-21,19.17,19.55,18.71,18.98,26992244
26-Nov-21,19.30,19.38,18.10,18.21,39633805
25-Nov-21,19.26,21.33,19.25,20.15,49455116
24-Nov-21,19.33,19.94,19.16,19.38,24835068
23-Nov-21,19.35,20.30,18.57,19.60,47437225
22-Nov-21,20.00,20.26,17.91,19.11,51663561
19-Nov-21,20.03,20.73,18.88,19.47,66445614
18-Nov-21,24.35,24.58,19.72,19.90,84939557
17-Nov-21,25.18,27.25,23.71,24.26,90789038
16-Nov-21,25.43,26.15,24.49,25.20,67828086
12-Nov-21,24.35,25.31,23.20,23.75,69888371
11-Nov-21,20.88,24.34,20.52,24.34,71222433
10-Nov-21,20.19,21.76,19.44,20.54,70400399
09-Nov-21,20.95,21.38,19.80,20.20,32169655
08-Nov-21,18.14,21.29,18.04,20.81,65445720
05-Nov-21,18.65,19.15,17.71,18.16,32243565
04-Nov-21,19.29,19.55,17.67,18.24,23632445
03-Nov-21,19.32,20.39,19.10,19.30,29817331
01-Nov-21,19.30,20.04,18.68,19.61,27089611
29-Oct-21,20.20,20.56,18.44,18.81,29635408
28-Oct-21,19.95,21.20,19.80,19.90,39048680
27-Oct-21,19.75,20.98,19.75,20.24,43530364
26-Oct-21,21.78,21.84,19.30,19.50,48289673
25-Oct-21,20.00,21.96,20.00,21.77,49696442
22-Oct-21,20.68,21.58,19.05,19.80,45703226
21-Oct-21,21.30,23.80,20.57,21.25,76570732
20-Oct-21,23.90,24.39,21.90,22.13,51112775
19-Oct-21,24.72,24.95,23.43,23.75,31307323
18-Oct-21,25.49,25.63,24.11,24.90,33304951
15-Oct-21,27.00,27.20,25.28,25.83,47715278
14-Oct-21,27.79,28.19,26.13,26.80,52867309
13-Oct-21,28.59,29.00,27.05,27.41,63163317
11-Oct-21,27.12,29.47,26.84,28.37,88911997
08-Oct-21,27.60,27.90,26.31,26.90,48322238
07-Oct-21,27.46,28.12,26.70,27.10,51486667
06-Oct-21,25.20,27.25,23.67,26.86,87686655
05-Oct-21,28.10,28.95,25.13,25.13,73400723
04-Oct-21,28.31,29.64,26.65,27.30,75929816
01-Oct-21,29.96,30.63,27.34,28.45,87839069
30-Sep-21,28.24,31.86,28.00,29.08,137221041
29-Sep-21,28.55,28.86,27.65,27.81,45892431
28-Sep-21,28.87,29.22,27.22,27.46,61428737
27-Sep-21,27.85,30.20,27.59,29.31,97875147
24-Sep-21,27.69,28.15,26.49,27.44,38499187
23-Sep-21,28.23,29.25,27.91,28.38,92390568
22-Sep-21,25.67,28.19,25.61,27.69,114562202
21-Sep-21,25.08,25.85,23.43,24.66,93690715
20-Sep-21,27.60,27.60,23.21,23.76,132880691
17-Sep-21,28.89,30.86,28.50,28.62,112597157
16-Sep-21,30.90,31.49,27.85,28.92,154614044
15-Sep-21,28.25,32.39,27.37,31.18,189266617
14-Sep-21,29.25,29.59,27.00,27.45,101845495
13-Sep-21,27.00,28.90,27.00,28.90,96803350
10-Sep-21,23.70,26.85,23.65,26.55,140428214
09-Sep-21,23.63,24.06,22.91,23.50,51964646
08-Sep-21,22.85,24.44,22.60,23.19,89868588
06-Sep-21,22.50,23.36,22.29,22.62,35474453
03-Sep-21,23.04,24.09,22.40,22.82,60763702
02-Sep-21,24.02,24.69,21.70,22.80,73563513
01-Sep-21,24.30,25.30,23.44,23.67,70475406
31-Aug-21,22.55,24.93,22.25,23.68,121195808
30-Aug-21,23.75,25.88,22.86,23.02,137216372
27-Aug-21,20.69,24.74,20.06,23.52,157007140
26-Aug-21,20.57,21.57,19.14,20.50,104935231
25-Aug-21,17.86,20.59,17.01,20.54,107228313
24-Aug-21,18.99,19.90,17.39,17.83,86913985
23-Aug-21,16.40,18.86,16.34,18.80,66608719
20-Aug-21,15.10,16.37,15.05,16.34,28424074
19-Aug-21,14.78,15.29,14.30,15.29,29044132
18-Aug-21,14.12,15.34,14.02,14.96,43869333
17-Aug-21,14.70,15.18,13.84,13.96,37201918
16-Aug-21,15.42,16.19,14.32,14.80,51680009
13-Aug-21,16.89,17.23,15.07,15.45,63310158
12-Aug-21,17.90,19.62,16.46,16.73,119233901
11-Aug-21,15.99,18.32,15.97,18.14,72585881
10-Aug-21,16.31,17.58,15.83,15.95,59604829
09-Aug-21,14.91,16.57,14.76,16.31,58342688
06-Aug-21,14.75,15.48,14.71,14.90,33977462
05-Aug-21,15.70,15.95,14.45,14.71,38962294
04-Aug-21,16.48,16.48,15.44,15.44,29413350
03-Aug-21,17.45,17.97,16.37,16.49,63504272
02-Aug-21,15.76,17.03,15.76,16.76,38605853
30-Jul-21,16.15,16.35,15.30,15.59,16985266
29-Jul-21,16.02,16.61,15.92,16.15,25130784
28-Jul-21,16.41,16.63,15.85,15.86,19588008
27-Jul-21,16.00,17.06,15.95,16.21,31230061
26-Jul-21,16.29,16.50,15.80,15.85,17159004
23-Jul-21,16.75,16.75,16.06,16.18,15292477
22-Jul-21,17.00,17.44,16.50,16.50,23757629
21-Jul-21,18.22,18.69,16.56,16.72,60500041
20-Jul-21,16.46,18.20,16.21,18.20,47065472
19-Jul-21,15.84,16.95,15.63,16.33,30216257

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FHER3

cotações, gráficos e mais...