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 |
| 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 |
| 19/11/2018 | -2,22% | -0,12 | 5,29 | 5,44 | 5,21 | 5,50 | 785K | 305 |
| 16/11/2018 | 5,25% | 0,27 | 5,41 | 5,04 | 5,00 | 5,65 | 2M | 431 |
| 14/11/2018 | -6,20% | -0,34 | 5,14 | 5,40 | 4,97 | 5,56 | 2M | 787 |
| 13/11/2018 | -5,52% | -0,32 | 5,48 | 5,78 | 5,39 | 6,06 | 2M | 747 |
| 12/11/2018 | 2,65% | 0,15 | 5,80 | 5,71 | 5,44 | 5,92 | 2M | 595 |
| 09/11/2018 | -9,46% | -0,59 | 5,65 | 6,26 | 5,47 | 6,30 | 5M | 1.258 |
| 08/11/2018 | 20,23% | 1,05 | 6,24 | 5,22 | 5,22 | 6,24 | 8M | 2.036 |
| 07/11/2018 | -1,33% | -0,07 | 5,19 | 5,38 | 5,16 | 5,43 | 927K | 392 |
| 06/11/2018 | 5,62% | 0,28 | 5,26 | 5,00 | 5,00 | 5,35 | 2M | 423 |
| 05/11/2018 | 0,81% | 0,04 | 4,98 | 5,18 | 4,97 | 5,49 | 3M | 611 |
| 01/11/2018 | 2,28% | 0,11 | 4,94 | 4,84 | 4,76 | 5,00 | 976K | 371 |
| 31/10/2018 | 0,62% | 0,03 | 4,83 | 4,80 | 4,63 | 4,88 | 493K | 232 |
| 30/10/2018 | -7,51% | -0,39 | 4,80 | 5,30 | 4,78 | 5,35 | 2M | 540 |
| 29/10/2018 | -1,14% | -0,06 | 5,19 | 5,50 | 4,96 | 5,55 | 847K | 258 |
| 26/10/2018 | 5,63% | 0,28 | 5,25 | 5,00 | 5,00 | 5,30 | 869K | 255 |
| 25/10/2018 | -3,68% | -0,19 | 4,97 | 5,31 | 4,95 | 5,32 | 897K | 317 |
| 24/10/2018 | -3,19% | -0,17 | 5,16 | 5,49 | 5,05 | 5,65 | 2M | 559 |
| 23/10/2018 | 9,90% | 0,48 | 5,33 | 5,10 | 4,93 | 5,36 | 3M | 897 |
| 22/10/2018 | 15,48% | 0,65 | 4,85 | 4,36 | 4,24 | 4,85 | 2M | 634 |
| 19/10/2018 | -1,87% | -0,08 | 4,20 | 4,34 | 4,19 | 4,39 | 597K | 300 |
| 18/10/2018 | 7,81% | 0,31 | 4,28 | 3,99 | 3,96 | 4,32 | 1M | 357 |
| 17/10/2018 | -1,98% | -0,08 | 3,97 | 4,12 | 3,95 | 4,18 | 879K | 375 |
| 16/10/2018 | 8,00% | 0,30 | 4,05 | 3,77 | 3,73 | 4,05 | 667K | 388 |
| 15/10/2018 | -8,76% | -0,36 | 3,75 | 4,13 | 3,72 | 4,13 | 894K | 406 |
| 11/10/2018 | -1,91% | -0,08 | 4,11 | 4,33 | 4,05 | 4,33 | 390K | 244 |
| 10/10/2018 | -3,90% | -0,17 | 4,19 | 4,35 | 4,16 | 4,35 | 195K | 124 |
| 09/10/2018 | 0,46% | 0,02 | 4,36 | 4,36 | 4,30 | 4,41 | 301K | 270 |
| 08/10/2018 | 0,23% | 0,01 | 4,34 | 4,44 | 4,18 | 4,54 | 517K | 265 |
| 05/10/2018 | -1,59% | -0,07 | 4,33 | 4,40 | 4,30 | 4,50 | 426K | 146 |
| 04/10/2018 | 5,52% | 0,23 | 4,40 | 4,26 | 4,20 | 4,40 | 754K | 318 |
| 03/10/2018 | -4,14% | -0,18 | 4,17 | 4,40 | 4,17 | 4,54 | 970K | 421 |
| 02/10/2018 | 2,84% | 0,12 | 4,35 | 4,24 | 4,14 | 4,43 | 696K | 271 |
| 01/10/2018 | -2,08% | -0,09 | 4,23 | 4,35 | 4,10 | 4,36 | 574K | 291 |
| 28/09/2018 | -0,69% | -0,03 | 4,32 | 4,35 | 4,16 | 4,45 | 1M | 307 |
| 27/09/2018 | -1,81% | -0,08 | 4,35 | 4,40 | 4,30 | 4,54 | 770K | 272 |
| 26/09/2018 | -1,99% | -0,09 | 4,43 | 4,50 | 4,34 | 4,51 | 784K | 298 |
| 25/09/2018 | -4,44% | -0,21 | 4,52 | 4,76 | 4,41 | 4,76 | 2M | 528 |
| 24/09/2018 | -4,44% | -0,22 | 4,73 | 4,95 | 4,62 | 4,95 | 634K | 290 |
| 21/09/2018 | 7,61% | 0,35 | 4,95 | 4,65 | 4,61 | 5,00 | 1M | 403 |
| 20/09/2018 | -12,05% | -0,63 | 4,60 | 5,21 | 4,60 | 5,25 | 3M | 944 |
| 19/09/2018 | -4,39% | -0,24 | 5,23 | 5,45 | 5,23 | 5,54 | 1M | 352 |
| 18/09/2018 | -2,32% | -0,13 | 5,47 | 5,61 | 5,47 | 5,68 | 611K | 156 |
| 17/09/2018 | -1,93% | -0,11 | 5,60 | 5,71 | 5,50 | 5,79 | 866K | 234 |
Date,Open,High,Low,Close,Volume
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-18,5.44,5.50,5.21,5.29,785413
16-Nov-18,5.04,5.65,5.00,5.41,1865198
14-Nov-18,5.40,5.56,4.97,5.14,2266608
13-Nov-18,5.78,6.06,5.39,5.48,2379478
12-Nov-18,5.71,5.92,5.44,5.80,1831693
09-Nov-18,6.26,6.30,5.47,5.65,5169486
08-Nov-18,5.22,6.24,5.22,6.24,7801059
07-Nov-18,5.38,5.43,5.16,5.19,927223
06-Nov-18,5.00,5.35,5.00,5.26,1569552
05-Nov-18,5.18,5.49,4.97,4.98,3141112
01-Nov-18,4.84,5.00,4.76,4.94,976211
31-Oct-18,4.80,4.88,4.63,4.83,492574
30-Oct-18,5.30,5.35,4.78,4.80,2068277
29-Oct-18,5.50,5.55,4.96,5.19,846835
26-Oct-18,5.00,5.30,5.00,5.25,869316
25-Oct-18,5.31,5.32,4.95,4.97,896680
24-Oct-18,5.49,5.65,5.05,5.16,1592490
23-Oct-18,5.10,5.36,4.93,5.33,3097029
22-Oct-18,4.36,4.85,4.24,4.85,1715841
19-Oct-18,4.34,4.39,4.19,4.20,596835
18-Oct-18,3.99,4.32,3.96,4.28,1055426
17-Oct-18,4.12,4.18,3.95,3.97,879300
16-Oct-18,3.77,4.05,3.73,4.05,666911
15-Oct-18,4.13,4.13,3.72,3.75,894169
11-Oct-18,4.33,4.33,4.05,4.11,389820
10-Oct-18,4.35,4.35,4.16,4.19,194741
09-Oct-18,4.36,4.41,4.30,4.36,300656
08-Oct-18,4.44,4.54,4.18,4.34,516806
05-Oct-18,4.40,4.50,4.30,4.33,426104
04-Oct-18,4.26,4.40,4.20,4.40,753886
03-Oct-18,4.40,4.54,4.17,4.17,970260
02-Oct-18,4.24,4.43,4.14,4.35,695831
01-Oct-18,4.35,4.36,4.10,4.23,574391
28-Sep-18,4.35,4.45,4.16,4.32,1259605
27-Sep-18,4.40,4.54,4.30,4.35,770202
26-Sep-18,4.50,4.51,4.34,4.43,784206
25-Sep-18,4.76,4.76,4.41,4.52,1585844
24-Sep-18,4.95,4.95,4.62,4.73,634438
21-Sep-18,4.65,5.00,4.61,4.95,1104521
20-Sep-18,5.21,5.25,4.60,4.60,3320505
19-Sep-18,5.45,5.54,5.23,5.23,1259101
18-Sep-18,5.61,5.68,5.47,5.47,611097
17-Sep-18,5.71,5.79,5.50,5.60,865669
14-Sep-18,5.84,5.92,5.71,5.71,865669
13-Sep-18,5.95,5.97,5.78,5.78,865669
12-Sep-18,5.84,5.98,5.62,5.97,865669
11-Sep-18,5.73,5.80,5.66,5.70,865669
10-Sep-18,5.89,5.90,5.76,5.80,865669
06-Sep-18,5.95,6.09,5.60,5.87,865669
05-Sep-18,6.20,6.20,5.90,5.90,865669
04-Sep-18,6.22,6.22,5.94,6.08,865669
03-Sep-18,6.00,6.25,5.98,6.15,865669
31-Aug-18,5.70,6.11,5.61,6.05,865669
30-Aug-18,5.83,5.85,5.56,5.70,865669
29-Aug-18,5.89,5.97,5.78,5.90,865669
28-Aug-18,5.89,5.96,5.75,5.80,865669
27-Aug-18,6.00,6.09,5.86,5.89,865669
24-Aug-18,6.10,6.10,5.85,5.90,865669
23-Aug-18,6.11,6.20,5.83,5.90,865669
22-Aug-18,6.17,6.25,6.06,6.11,865669
21-Aug-18,6.10,6.38,5.93,6.05,865669
20-Aug-18,6.00,6.15,5.82,5.99,865669
17-Aug-18,6.13,6.30,5.80,5.90,865669
16-Aug-18,5.70,6.14,5.61,6.14,865669
15-Aug-18,5.50,5.61,5.22,5.30,865669
14-Aug-18,5.70,5.76,5.32,5.62,865669
13-Aug-18,5.99,6.15,5.55,5.61,865669
10-Aug-18,5.61,6.28,5.46,5.95,865669
09-Aug-18,7.01,7.02,6.25,6.25,865669
08-Aug-18,6.70,6.90,6.65,6.90,865669
07-Aug-18,6.40,6.79,6.17,6.65,865669
06-Aug-18,7.00,7.05,6.34,6.51,865669
03-Aug-18,7.36,7.48,6.72,7.00,865669
02-Aug-18,7.68,7.84,7.20,7.34,865669
01-Aug-18,7.87,7.91,7.10,7.63,865669
31-Jul-18,7.90,8.45,7.62,7.65,865669
*exoneração de responsabilidade