ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: FHER3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: fher3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/2025-2,99%-0,165,195,345,155,35123K54
13/02/20253,88%0,205,355,154,945,35121K72
12/02/2025-3,01%-0,165,155,165,095,1771K37
11/02/20254,12%0,215,315,205,205,4046K36
10/02/2025-2,86%-0,155,105,255,105,3495K61
07/02/2025-2,78%-0,155,255,295,255,3982K40
06/02/20250,19%0,015,405,435,335,59109K66
05/02/20250,56%0,035,395,475,255,47129K60
04/02/2025-2,19%-0,125,365,455,365,5063K43
03/02/20250,18%0,015,485,485,455,5337K17
31/01/2025-1,26%-0,075,475,545,475,74137K66
30/01/20252,03%0,115,545,705,505,74189K111
29/01/20251,69%0,095,435,445,395,96478K176
28/01/2025-1,66%-0,095,345,475,345,5978K43
27/01/20251,12%0,065,435,665,385,6673K31
24/01/2025-3,24%-0,185,375,655,375,76167K82
23/01/2025-7,19%-0,435,555,925,556,15425K182
22/01/20255,84%0,335,985,645,475,98272K117
21/01/20252,73%0,155,655,505,455,8281K78
20/01/2025-1,79%-0,105,505,645,305,81207K87
17/01/2025-1,58%-0,095,605,915,606,10348K233
16/01/2025-0,52%-0,035,695,725,596,06201K139
15/01/20257,92%0,425,725,325,326,09348K240
14/01/2025-1,12%-0,065,305,495,145,6872K65
13/01/2025-4,46%-0,255,365,615,315,7472K46
10/01/20250,00%0,005,615,725,575,87110K44
09/01/20250,18%0,015,615,705,455,75105K68
08/01/2025-3,28%-0,195,605,765,605,95105K118
07/01/20251,40%0,085,795,885,726,90995K464
06/01/2025-1,55%-0,095,715,805,715,9589K36
03/01/2025-1,36%-0,085,806,005,656,06360K49
02/01/2025-5,16%-0,325,886,045,766,36134K92
30/12/2024-5,63%-0,376,206,565,816,65594K254
27/12/2024-3,38%-0,236,576,816,486,85215K121
26/12/20242,87%0,196,806,916,407,13585K301
23/12/20246,61%0,416,616,016,017,602M722
20/12/202412,12%0,676,205,605,426,20299K199
19/12/20240,00%0,005,535,605,536,80779K350
18/12/2024-4,16%-0,245,535,935,536,02244K93
17/12/2024-9,13%-0,585,776,435,506,57709K298
16/12/2024-7,16%-0,496,356,966,357,14577K259
13/12/2024-2,29%-0,166,847,116,677,51636K348
12/12/2024-12,50%-1,007,008,016,648,262M747
11/12/2024-8,05%-0,708,009,017,929,291M573
10/12/2024-6,45%-0,608,709,498,7010,504M1.241
09/12/202427,22%1,999,307,207,209,605M1.723
06/12/2024-5,06%-0,397,317,507,008,091M486
05/12/2024-9,41%-0,807,709,216,389,837M1.918
04/12/202491,44%4,068,504,454,458,616M2.198
03/12/202430,59%1,044,443,403,404,60585K343
02/12/20246,25%0,203,403,223,223,4125K6
29/11/2024-3,90%-0,133,203,383,033,3849K54
28/11/2024-6,46%-0,233,333,453,333,469K13
27/11/20240,56%0,023,563,563,413,5610K8
26/11/20242,31%0,083,543,453,453,5411K9
25/11/2024-0,57%-0,023,463,463,463,487K9
22/11/20240,29%0,013,483,473,473,567K13
21/11/2024-2,80%-0,103,473,523,473,523K7
19/11/20240,85%0,033,573,583,553,585K6
18/11/2024-0,56%-0,023,543,563,463,5613K19
14/11/2024-0,84%-0,033,563,593,553,6010K14
13/11/2024-0,28%-0,013,593,603,593,605K6
12/11/20240,00%0,003,603,603,563,6510K14
11/11/2024-1,10%-0,043,603,633,603,6917K19
08/11/2024-0,27%-0,013,643,643,643,702K5
07/11/2024-1,35%-0,053,653,703,653,702K3
06/11/20241,37%0,053,703,633,633,7014K12
05/11/2024-1,88%-0,073,653,723,653,727K10
04/11/2024-1,85%-0,073,723,813,723,814K9
01/11/20244,70%0,173,793,613,603,8536K86
31/10/2024-0,82%-0,033,623,623,623,6611K11
30/10/20240,00%0,003,653,653,623,6512K16
29/10/20240,00%0,003,653,653,653,653K4
28/10/2024-1,35%-0,053,653,633,623,6919K20
25/10/20240,82%0,033,703,683,623,7410K13
24/10/2024-1,87%-0,073,673,693,673,8724K34
23/10/20240,81%0,033,743,743,703,7410K8
22/10/20240,00%0,003,713,713,713,714K3
21/10/2024-0,27%-0,013,713,723,713,7221K14
18/10/2024-0,80%-0,033,723,733,723,733K4
17/10/2024-0,53%-0,023,753,753,723,756K7
16/10/20240,53%0,023,773,733,733,7714K11
15/10/2024-1,32%-0,053,753,763,743,808K11
14/10/20240,00%0,003,803,803,803,9832K17
11/10/2024-0,52%-0,023,803,823,803,826K7
10/10/20240,00%0,003,823,833,823,879K22
09/10/20240,00%0,003,823,823,823,825K5
08/10/2024-0,78%-0,033,823,823,813,8613K23
07/10/2024-1,79%-0,073,853,843,823,8915K16
04/10/20240,00%0,003,923,923,923,922K4
03/10/20240,00%0,003,923,923,853,9212K13
02/10/20241,03%0,043,924,093,924,0913K17
01/10/2024-0,51%-0,023,883,903,863,989K10
30/09/2024-2,74%-0,113,904,013,904,0119K12
27/09/20240,00%0,004,014,134,014,199K14
26/09/20243,62%0,144,013,883,874,33148K138
25/09/2024-1,28%-0,053,873,923,873,9314K16
24/09/2024-0,76%-0,033,924,023,924,022K4
23/09/20241,02%0,043,953,913,914,0511K16
20/09/2024-2,01%-0,083,913,943,914,0013K19
19/09/20240,76%0,033,993,963,924,0615K19
18/09/20240,76%0,033,963,933,934,087K12
17/09/20240,51%0,023,933,953,934,0025K12
16/09/2024-2,49%-0,103,914,003,914,098K8
13/09/20240,00%0,004,014,014,014,014011
12/09/20240,00%0,004,014,034,004,0331K12
11/09/2024-0,50%-0,024,014,034,014,076K8
10/09/2024-3,59%-0,154,034,174,024,179K8
09/09/20243,21%0,134,184,054,054,1819K11
06/09/2024-0,74%-0,034,054,054,034,0649K18
05/09/20240,25%0,014,084,124,084,132K4
04/09/2024-1,93%-0,084,074,104,064,1042K9
03/09/2024-1,66%-0,074,154,284,154,2958K26
02/09/20241,69%0,074,224,154,114,2817K15
30/08/20240,00%0,004,154,164,154,1618K16
29/08/20240,24%0,014,154,144,144,2215K6
28/08/2024-0,96%-0,044,144,144,144,142K3
27/08/20240,00%0,004,184,174,174,184K4
26/08/20241,46%0,064,184,114,114,188K9
23/08/2024-1,90%-0,084,124,294,124,2957K20
22/08/2024-0,47%-0,024,204,144,144,2116K7
21/08/20241,69%0,074,224,224,204,2226K5
20/08/2024-1,66%-0,074,154,144,144,153K5
19/08/20240,00%0,004,224,224,164,2233K15
16/08/2024-0,71%-0,034,224,214,214,3223K10
15/08/2024-0,47%-0,024,254,254,254,2598K19
14/08/2024-1,16%-0,054,274,294,274,36101K21
13/08/2024-1,14%-0,054,324,424,304,4210K15
12/08/20242,10%0,094,374,294,284,3810K16
09/08/2024-1,15%-0,054,284,334,284,4323K17
08/08/2024-1,14%-0,054,334,374,314,3725K17
07/08/20242,34%0,104,384,424,334,5432K38
06/08/2024-3,39%-0,154,284,384,264,62102K87
05/08/2024--4,434,504,384,66172K46


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito