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
04/07/2022	0,90%	0,16	18,01	17,78	17,55	18,47	9M	1.891
01/07/2022	5,19%	0,88	17,85	16,82	16,62	17,90	8M	1.164
30/06/2022	3,86%	0,63	16,97	15,96	15,85	17,15	8M	1.409
29/06/2022	-1,86%	-0,31	16,34	16,67	16,03	16,78	6M	1.057
28/06/2022	-6,46%	-1,15	16,65	17,88	16,50	18,12	12M	2.254
27/06/2022	6,33%	1,06	17,80	16,75	16,75	18,00	19M	3.221
24/06/2022	1,76%	0,29	16,74	16,61	16,35	16,88	6M	1.022
23/06/2022	0,61%	0,10	16,45	16,38	16,15	16,98	7M	1.206
22/06/2022	-0,61%	-0,10	16,35	16,30	16,04	16,51	4M	774
21/06/2022	0,86%	0,14	16,45	16,46	16,30	16,80	5M	1.201
20/06/2022	2,26%	0,36	16,31	15,87	15,75	16,98	10M	2.287

17/06/2022	-0,31%	-0,05	15,95	15,68	15,32	15,95	5M	1.118
15/06/2022	4,10%	0,63	16,00	15,45	15,35	16,09	8M	1.334
14/06/2022	-1,47%	-0,23	15,37	15,65	15,32	15,72	4M	780
13/06/2022	-1,58%	-0,25	15,60	15,53	15,01	15,60	6M	1.243
10/06/2022	-0,94%	-0,15	15,85	15,89	15,62	16,00	5M	918
09/06/2022	-0,93%	-0,15	16,00	16,15	15,94	16,22	4M	791
08/06/2022	1,25%	0,20	16,15	15,86	15,66	16,60	11M	1.998
07/06/2022	-2,45%	-0,40	15,95	16,00	15,73	16,14	8M	1.391
06/06/2022	-2,15%	-0,36	16,35	16,80	16,15	16,82	6M	1.326
03/06/2022	-1,65%	-0,28	16,71	16,92	16,57	17,03	5M	1.130
02/06/2022	0,77%	0,13	16,99	16,86	16,56	17,24	9M	1.786
01/06/2022	3,50%	0,57	16,86	16,40	15,62	16,86	14M	2.816
31/05/2022	0,56%	0,09	16,29	16,22	16,20	17,05	15M	2.454
30/05/2022	-1,22%	-0,20	16,20	16,45	16,04	16,68	8M	1.410
27/05/2022	-0,30%	-0,05	16,40	16,59	16,32	16,62	4M	667
26/05/2022	-0,30%	-0,05	16,45	16,58	16,36	16,69	5M	839
25/05/2022	-0,12%	-0,02	16,50	16,50	16,33	16,67	6M	777
24/05/2022	-0,96%	-0,16	16,52	16,50	16,26	16,71	7M	1.100
23/05/2022	0,79%	0,13	16,68	16,80	16,47	16,80	6M	1.221
20/05/2022	0,55%	0,09	16,55	16,71	16,03	16,78	7M	1.558
19/05/2022	1,29%	0,21	16,46	16,33	16,20	16,59	6M	1.139
18/05/2022	-3,22%	-0,54	16,25	16,71	16,02	16,78	8M	1.447
17/05/2022	-0,65%	-0,11	16,79	16,98	16,66	17,42	15M	2.340
16/05/2022	-7,75%	-1,42	16,90	18,14	16,78	18,15	24M	4.187
13/05/2022	5,29%	0,92	18,32	17,50	17,49	18,45	13M	2.070
12/05/2022	1,81%	0,31	17,40	17,08	16,66	17,45	8M	1.604
11/05/2022	0,18%	0,03	17,09	17,18	16,87	17,65	10M	1.786
10/05/2022	6,62%	1,06	17,06	16,24	15,96	17,19	13M	2.805
09/05/2022	-5,88%	-1,00	16,00	16,50	15,91	16,86	13M	2.915
06/05/2022	2,16%	0,36	17,00	16,69	16,60	17,45	17M	3.073
05/05/2022	-10,54%	-1,96	16,64	18,28	16,60	18,28	23M	3.905
04/05/2022	7,51%	1,30	18,60	17,22	16,95	18,60	18M	3.335
03/05/2022	4,78%	0,79	17,30	16,51	16,51	17,60	18M	2.794
02/05/2022	-1,14%	-0,19	16,51	16,72	16,18	16,72	11M	2.351
29/04/2022	-2,05%	-0,35	16,70	17,22	16,56	17,42	11M	1.627
28/04/2022	-0,18%	-0,03	17,05	17,36	16,66	17,57	13M	2.486
27/04/2022	2,58%	0,43	17,08	17,00	16,50	17,35	13M	2.153
26/04/2022	-4,26%	-0,74	16,65	17,18	16,65	17,64	15M	2.747
25/04/2022	1,87%	0,32	17,39	16,89	16,54	17,49	16M	3.065
22/04/2022	-8,42%	-1,57	17,07	18,30	16,96	18,45	20M	3.549
20/04/2022	-0,11%	-0,02	18,64	18,84	18,31	18,95	15M	2.868
19/04/2022	0,32%	0,06	18,66	18,51	18,16	19,30	20M	3.541
18/04/2022	3,79%	0,68	18,60	17,98	17,70	19,04	24M	5.155
14/04/2022	-5,29%	-1,00	17,92	18,91	17,60	19,58	30M	5.504
13/04/2022	-8,86%	-1,84	18,92	20,73	18,90	20,75	39M	5.827
12/04/2022	-2,72%	-0,58	20,76	21,48	19,98	22,11	35M	5.776
11/04/2022	4,35%	0,89	21,34	19,90	19,20	21,74	36M	5.982
08/04/2022	4,87%	0,95	20,45	19,03	19,00	21,28	36M	5.920
07/04/2022	-3,23%	-0,65	19,50	20,00	19,04	20,86	30M	5.015
06/04/2022	-10,16%	-2,28	20,15	22,34	20,15	22,34	37M	6.662
05/04/2022	11,59%	2,33	22,43	20,11	19,98	22,75	56M	9.055
04/04/2022	6,52%	1,23	20,10	18,71	18,60	20,44	43M	6.509
01/04/2022	6,01%	1,07	18,87	18,00	17,79	19,00	30M	4.282
31/03/2022	-4,61%	-0,86	17,80	18,79	17,70	19,05	25M	3.676
30/03/2022	1,30%	0,24	18,66	18,47	17,62	18,85	24M	4.307
29/03/2022	4,19%	0,74	18,42	18,58	18,09	19,12	46M	6.847
28/03/2022	6,51%	1,08	17,68	16,76	16,54	17,86	28M	4.455
25/03/2022	-1,95%	-0,33	16,60	16,95	16,25	17,30	18M	3.031
24/03/2022	4,51%	0,73	16,93	16,32	15,88	17,31	34M	5.907
23/03/2022	-3,51%	-0,59	16,20	17,20	15,76	17,50	41M	7.183
22/03/2022	12,16%	1,82	16,79	14,99	14,99	16,90	29M	5.695
21/03/2022	-1,58%	-0,24	14,97	15,15	14,75	15,43	8M	1.935
18/03/2022	3,47%	0,51	15,21	14,51	14,38	15,55	15M	3.659
17/03/2022	-1,67%	-0,25	14,70	14,95	14,54	15,30	11M	2.593
16/03/2022	3,10%	0,45	14,95	14,90	14,58	15,34	11M	2.648
15/03/2022	-3,33%	-0,50	14,50	14,66	14,03	14,83	13M	2.846
14/03/2022	-7,41%	-1,20	15,00	16,30	14,86	16,30	18M	4.495
11/03/2022	-6,14%	-1,06	16,20	17,23	15,10	17,48	33M	7.557
10/03/2022	-5,11%	-0,93	17,26	18,20	16,65	19,05	36M	7.051
09/03/2022	-1,68%	-0,31	18,19	18,68	18,00	18,80	18M	3.920
08/03/2022	-0,54%	-0,10	18,50	19,01	18,18	19,32	21M	4.743
07/03/2022	0,16%	0,03	18,60	19,05	17,88	19,87	53M	8.849
04/03/2022	6,17%	1,08	18,57	17,70	17,55	18,87	67M	12.790
03/03/2022	-0,63%	-0,11	17,49	17,77	16,91	19,69	78M	16.426
02/03/2022	22,22%	3,20	17,60	14,37	14,37	17,80	59M	11.561
25/02/2022	-0,21%	-0,03	14,40	14,43	14,10	14,70	11M	2.979
24/02/2022	2,85%	0,40	14,43	13,25	12,60	14,43	19M	3.785
23/02/2022	-3,51%	-0,51	14,03	14,63	13,92	14,80	10M	2.133
22/02/2022	1,75%	0,25	14,54	14,42	14,07	14,71	10M	2.453
21/02/2022	-3,97%	-0,59	14,29	14,75	14,00	15,07	14M	2.819
18/02/2022	-2,75%	-0,42	14,88	15,51	14,71	15,69	16M	3.361
17/02/2022	3,59%	0,53	15,30	16,00	15,27	16,74	54M	10.473
16/02/2022	-1,53%	-0,23	14,77	15,19	14,64	15,40	8M	1.588
15/02/2022	4,02%	0,58	15,00	14,85	14,50	15,06	11M	2.511
14/02/2022	1,05%	0,15	14,42	14,13	14,12	14,84	10M	2.337
11/02/2022	-6,43%	-0,98	14,27	15,26	14,10	15,31	18M	3.610
10/02/2022	5,76%	0,83	15,25	14,50	14,28	15,60	18M	3.808
09/02/2022	-3,29%	-0,49	14,42	15,19	14,42	15,38	10M	2.121
08/02/2022	-3,81%	-0,59	14,91	15,27	14,84	15,73	14M	2.628
07/02/2022	2,72%	0,41	15,50	14,91	14,60	15,60	11M	2.369
04/02/2022	3,57%	0,52	15,09	14,60	14,00	15,25	14M	3.120
03/02/2022	-4,83%	-0,74	14,57	15,50	14,57	15,50	15M	3.342
02/02/2022	-6,65%	-1,09	15,31	16,40	15,31	16,89	22M	4.859
01/02/2022	2,82%	0,45	16,40	16,16	15,75	16,77	22M	5.052
31/01/2022	0,00%	0,00	15,95	16,02	15,75	16,31	9M	3.061
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	-	-	19,29	19,26	18,56	19,34	20M	3.117

Date,Open,High,Low,Close,Volume
04-Jul-22,17.78,18.47,17.55,18.01,8869181
01-Jul-22,16.82,17.90,16.62,17.85,8010787
30-Jun-22,15.96,17.15,15.85,16.97,7738512
29-Jun-22,16.67,16.78,16.03,16.34,6062579
28-Jun-22,17.88,18.12,16.50,16.65,11906032
27-Jun-22,16.75,18.00,16.75,17.80,19105949
24-Jun-22,16.61,16.88,16.35,16.74,5725830
23-Jun-22,16.38,16.98,16.15,16.45,7150676
22-Jun-22,16.30,16.51,16.04,16.35,3896629
21-Jun-22,16.46,16.80,16.30,16.45,4679839
20-Jun-22,15.87,16.98,15.75,16.31,9586763
17-Jun-22,15.68,15.95,15.32,15.95,5373740
15-Jun-22,15.45,16.09,15.35,16.00,8007782
14-Jun-22,15.65,15.72,15.32,15.37,3624075
13-Jun-22,15.53,15.60,15.01,15.60,6455266
10-Jun-22,15.89,16.00,15.62,15.85,5376999
09-Jun-22,16.15,16.22,15.94,16.00,4187038
08-Jun-22,15.86,16.60,15.66,16.15,10873680
07-Jun-22,16.00,16.14,15.73,15.95,7806265
06-Jun-22,16.80,16.82,16.15,16.35,6317967
03-Jun-22,16.92,17.03,16.57,16.71,4988603
02-Jun-22,16.86,17.24,16.56,16.99,9383042
01-Jun-22,16.40,16.86,15.62,16.86,14392609
31-May-22,16.22,17.05,16.20,16.29,15441640
30-May-22,16.45,16.68,16.04,16.20,7609369
27-May-22,16.59,16.62,16.32,16.40,4232326
26-May-22,16.58,16.69,16.36,16.45,5128390
25-May-22,16.50,16.67,16.33,16.50,5660023
24-May-22,16.50,16.71,16.26,16.52,7173534
23-May-22,16.80,16.80,16.47,16.68,6294951
20-May-22,16.71,16.78,16.03,16.55,7190630
19-May-22,16.33,16.59,16.20,16.46,6249044
18-May-22,16.71,16.78,16.02,16.25,7936416
17-May-22,16.98,17.42,16.66,16.79,15324839
16-May-22,18.14,18.15,16.78,16.90,24335956
13-May-22,17.50,18.45,17.49,18.32,12557416
12-May-22,17.08,17.45,16.66,17.40,8313772
11-May-22,17.18,17.65,16.87,17.09,9577409
10-May-22,16.24,17.19,15.96,17.06,12543847
09-May-22,16.50,16.86,15.91,16.00,13474231
06-May-22,16.69,17.45,16.60,17.00,16866721
05-May-22,18.28,18.28,16.60,16.64,22634154
04-May-22,17.22,18.60,16.95,18.60,17887311
03-May-22,16.51,17.60,16.51,17.30,18282708
02-May-22,16.72,16.72,16.18,16.51,11129658
29-Apr-22,17.22,17.42,16.56,16.70,10748179
28-Apr-22,17.36,17.57,16.66,17.05,13323563
27-Apr-22,17.00,17.35,16.50,17.08,12815336
26-Apr-22,17.18,17.64,16.65,16.65,14505333
25-Apr-22,16.89,17.49,16.54,17.39,16376786
22-Apr-22,18.30,18.45,16.96,17.07,19789482
20-Apr-22,18.84,18.95,18.31,18.64,14769734
19-Apr-22,18.51,19.30,18.16,18.66,20222266
18-Apr-22,17.98,19.04,17.70,18.60,23887424
14-Apr-22,18.91,19.58,17.60,17.92,30256132
13-Apr-22,20.73,20.75,18.90,18.92,39216938
12-Apr-22,21.48,22.11,19.98,20.76,35315275
11-Apr-22,19.90,21.74,19.20,21.34,36127696
08-Apr-22,19.03,21.28,19.00,20.45,35933682
07-Apr-22,20.00,20.86,19.04,19.50,29534455
06-Apr-22,22.34,22.34,20.15,20.15,37418675
05-Apr-22,20.11,22.75,19.98,22.43,55868043
04-Apr-22,18.71,20.44,18.60,20.10,42624168
01-Apr-22,18.00,19.00,17.79,18.87,29900688
31-Mar-22,18.79,19.05,17.70,17.80,24506226
30-Mar-22,18.47,18.85,17.62,18.66,23852362
29-Mar-22,18.58,19.12,18.09,18.42,45629677
28-Mar-22,16.76,17.86,16.54,17.68,28017977
25-Mar-22,16.95,17.30,16.25,16.60,17773851
24-Mar-22,16.32,17.31,15.88,16.93,33809550
23-Mar-22,17.20,17.50,15.76,16.20,41108263
22-Mar-22,14.99,16.90,14.99,16.79,28599755
21-Mar-22,15.15,15.43,14.75,14.97,7987609
18-Mar-22,14.51,15.55,14.38,15.21,15041736
17-Mar-22,14.95,15.30,14.54,14.70,10817014
16-Mar-22,14.90,15.34,14.58,14.95,10980930
15-Mar-22,14.66,14.83,14.03,14.50,12568821
14-Mar-22,16.30,16.30,14.86,15.00,17957768
11-Mar-22,17.23,17.48,15.10,16.20,32760819
10-Mar-22,18.20,19.05,16.65,17.26,35639106
09-Mar-22,18.68,18.80,18.00,18.19,17926808
08-Mar-22,19.01,19.32,18.18,18.50,21473254
07-Mar-22,19.05,19.87,17.88,18.60,52737708
04-Mar-22,17.70,18.87,17.55,18.57,66680150
03-Mar-22,17.77,19.69,16.91,17.49,78170699
02-Mar-22,14.37,17.80,14.37,17.60,58556371
25-Feb-22,14.43,14.70,14.10,14.40,10982066
24-Feb-22,13.25,14.43,12.60,14.43,19137388
23-Feb-22,14.63,14.80,13.92,14.03,10095818
22-Feb-22,14.42,14.71,14.07,14.54,10176892
21-Feb-22,14.75,15.07,14.00,14.29,13939760
18-Feb-22,15.51,15.69,14.71,14.88,15821244
17-Feb-22,16.00,16.74,15.27,15.30,53990023
16-Feb-22,15.19,15.40,14.64,14.77,8375154
15-Feb-22,14.85,15.06,14.50,15.00,11025004
14-Feb-22,14.13,14.84,14.12,14.42,10360034
11-Feb-22,15.26,15.31,14.10,14.27,17554905
10-Feb-22,14.50,15.60,14.28,15.25,18081315
09-Feb-22,15.19,15.38,14.42,14.42,9642618
08-Feb-22,15.27,15.73,14.84,14.91,14367949
07-Feb-22,14.91,15.60,14.60,15.50,10839221
04-Feb-22,14.60,15.25,14.00,15.09,14378379
03-Feb-22,15.50,15.50,14.57,14.57,14864175
02-Feb-22,16.40,16.89,15.31,15.31,22130194
01-Feb-22,16.16,16.77,15.75,16.40,21518374
31-Jan-22,16.02,16.31,15.75,15.95,9194194
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FHER3