papéis
login
mais

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
19/01/2022-0,71%-0,1216,8017,1316,7117,6513M2.475
18/01/2022-4,89%-0,8716,9217,5116,8317,9712M2.272
17/01/20220,34%0,0617,7917,4117,3018,2012M2.081
14/01/20222,01%0,3517,7317,4116,9017,8215M2.927
13/01/2022-3,18%-0,5717,3817,6017,1518,5621M3.423
12/01/20221,41%0,2517,9517,7517,5218,2212M2.301
11/01/20226,82%1,1317,7016,5816,4418,0320M3.689
10/01/20221,04%0,1716,5716,1915,9016,8210M1.847
07/01/20221,55%0,2516,4016,0115,8816,7312M2.142
06/01/2022-0,12%-0,0216,1516,2215,7816,5010M2.021
05/01/2022-5,71%-0,9816,1717,0116,1717,3411M2.016
04/01/2022-3,71%-0,6617,1517,6516,8518,0213M2.112
03/01/2022-3,05%-0,5617,8118,5417,2818,6516M2.880
30/12/20216,74%1,1618,3717,3116,5318,4236M6.992
29/12/2021-6,11%-1,1217,2118,3417,1718,5025M3.495
28/12/2021-0,16%-0,0318,3318,4718,2518,6813M1.710
27/12/20210,05%0,0118,3618,3618,2618,9014M2.332
23/12/2021-5,31%-1,0318,3519,4018,2819,4026M3.999
22/12/2021-4,48%-0,9119,3820,2818,9020,7641M6.461
21/12/20215,18%1,0020,2920,0020,0022,6480M11.897
20/12/2021-3,11%-0,6219,2919,2618,5619,3420M3.117
17/12/20211,58%0,3119,9119,0619,0619,9512M2.226
16/12/2021-2,78%-0,5619,6020,3519,5521,0925M3.979
15/12/20212,49%0,4920,1619,9718,9220,3931M5.128
14/12/2021-11,95%-2,6719,6722,6019,1423,3358M8.171
13/12/2021-2,40%-0,5522,3422,9621,7823,6142M5.891
10/12/20217,87%1,6722,8921,6021,3523,7549M6.694
09/12/2021-3,02%-0,6621,2221,5020,9922,1626M3.715
08/12/20213,16%0,6721,8821,2220,0321,8850M7.399
07/12/202113,54%2,5321,2119,0519,0222,5578M11.108
06/12/20210,38%0,0718,6818,6718,4119,0023M3.204
03/12/20212,25%0,4118,6118,2418,1419,3537M5.424
02/12/2021-1,52%-0,2818,2018,6617,9518,8527M3.691
01/12/2021-1,81%-0,3418,4819,3618,1519,6231M4.760
30/11/2021-0,84%-0,1618,8218,5117,9319,4024M3.872
29/11/20214,23%0,7718,9819,1718,7119,5527M3.461
26/11/2021-9,63%-1,9418,2119,3018,1019,3840M5.181
25/11/20213,97%0,7720,1519,2619,2521,3349M6.089
24/11/2021-1,12%-0,2219,3819,3319,1619,9425M3.706
23/11/20212,56%0,4919,6019,3518,5720,3047M7.599
22/11/2021-1,85%-0,3619,1120,0017,9120,2652M8.765
19/11/2021-2,16%-0,4319,4720,0318,8820,7366M12.650
18/11/2021-17,97%-4,3619,9024,3519,7224,5885M12.610
17/11/2021-3,73%-0,9424,2625,1823,7127,2591M12.611
16/11/20216,11%1,4525,2025,4324,4926,1568M10.333
12/11/2021-2,42%-0,5923,7524,3523,2025,3170M10.387
11/11/202118,50%3,8024,3420,8820,5224,3471M10.192
10/11/20211,68%0,3420,5420,1919,4421,7670M11.214
09/11/2021-2,93%-0,6120,2020,9519,8021,3832M5.062
08/11/202114,59%2,6520,8118,1418,0421,2965M8.699
05/11/2021-0,44%-0,0818,1618,6517,7119,1532M4.461
04/11/2021-5,49%-1,0618,2419,2917,6719,5524M4.037
03/11/2021-1,58%-0,3119,3019,3219,1020,3930M4.347
01/11/20214,25%0,8019,6119,3018,6820,0427M3.859
29/10/2021-5,48%-1,0918,8120,2018,4420,5630M4.239
28/10/2021-1,68%-0,3419,9019,9519,8021,2039M4.820
27/10/20213,79%0,7420,2419,7519,7520,9844M5.533
26/10/2021-10,43%-2,2719,5021,7819,3021,8448M7.177
25/10/20219,95%1,9721,7720,0020,0021,9650M6.486
22/10/2021-6,82%-1,4519,8020,6819,0521,5846M6.697
21/10/2021-3,98%-0,8821,2521,3020,5723,8077M10.634
20/10/2021-6,82%-1,6222,1323,9021,9024,3951M7.130
19/10/2021-4,62%-1,1523,7524,7223,4324,9531M4.310
18/10/2021-3,60%-0,9324,9025,4924,1125,6333M4.357
15/10/2021-3,62%-0,9725,8327,0025,2827,2048M5.572
14/10/2021-2,23%-0,6126,8027,7926,1328,1953M5.564
13/10/2021-3,38%-0,9627,4128,5927,0529,0063M6.838
11/10/20215,46%1,4728,3727,1226,8429,4789M9.467
08/10/2021-0,74%-0,2026,9027,6026,3127,9048M5.305
07/10/20210,89%0,2427,1027,4626,7028,1251M5.913
06/10/20216,88%1,7326,8625,2023,6727,2588M9.412
05/10/2021-7,95%-2,1725,1328,1025,1328,9573M6.753
04/10/2021-4,04%-1,1527,3028,3126,6529,6476M8.712
01/10/2021-2,17%-0,6328,4529,9627,3430,6388M9.506
30/09/20214,57%1,2729,0828,2428,0031,86137M15.084
29/09/20211,27%0,3527,8128,5527,6528,8646M4.677
28/09/2021-6,31%-1,8527,4628,8727,2229,2261M6.602
27/09/20216,81%1,8729,3127,8527,5930,2098M9.522
24/09/2021-3,31%-0,9427,4427,6926,4928,1538M4.421
23/09/20212,49%0,6928,3828,2327,9129,2592M9.344
22/09/202112,29%3,0327,6925,6725,6128,19115M11.293
21/09/20213,79%0,9024,6625,0823,4325,8594M10.197
20/09/2021-16,98%-4,8623,7627,6023,2127,60133M15.896
17/09/2021-1,04%-0,3028,6228,8928,5030,86113M10.973
16/09/2021-7,25%-2,2628,9230,9027,8531,49155M15.318
15/09/202113,59%3,7331,1828,2527,3732,39189M16.177
14/09/2021-5,02%-1,4527,4529,2527,0029,59102M9.693
13/09/20218,85%2,3528,9027,0027,0028,9097M8.858
10/09/202112,98%3,0526,5523,7023,6526,85140M14.641
09/09/20211,34%0,3123,5023,6322,9124,0652M5.408
08/09/20212,52%0,5723,1922,8522,6024,4490M9.748
06/09/2021-0,88%-0,2022,6222,5022,2923,3635M4.386
03/09/20210,09%0,0222,8223,0422,4024,0961M8.132
02/09/2021-3,68%-0,8722,8024,0221,7024,6974M8.795
01/09/2021-0,04%-0,0123,6724,3023,4425,3070M8.525
31/08/20212,87%0,6623,6822,5522,2524,93121M15.687
30/08/2021-2,13%-0,5023,0223,7522,8625,88137M16.074
27/08/202114,73%3,0223,5220,6920,0624,74157M18.268
26/08/2021-0,19%-0,0420,5020,5719,1421,57105M12.653
25/08/202115,20%2,7120,5417,8617,0120,59107M14.191
24/08/2021-5,16%-0,9717,8318,9917,3919,9087M11.131
23/08/202115,06%2,4618,8016,4016,3418,8667M8.791
20/08/20216,87%1,0516,3415,1015,0516,3728M4.199
19/08/20212,21%0,3315,2914,7814,3015,2929M4.840
18/08/20217,16%1,0014,9614,1214,0215,3444M7.286
17/08/2021-5,68%-0,8413,9614,7013,8415,1837M5.541
16/08/2021-4,21%-0,6514,8015,4214,3216,1952M7.457
13/08/2021-7,65%-1,2815,4516,8915,0717,2363M10.075
12/08/2021-7,77%-1,4116,7317,9016,4619,62119M16.579
11/08/202113,73%2,1918,1415,9915,9718,3273M9.718
10/08/2021-2,21%-0,3615,9516,3115,8317,5860M8.989
09/08/20219,46%1,4116,3114,9114,7616,5758M8.453
06/08/20211,29%0,1914,9014,7514,7115,4834M5.128
05/08/2021-4,73%-0,7314,7115,7014,4515,9539M7.285
04/08/2021-6,37%-1,0515,4416,4815,4416,4829M4.917
03/08/2021-1,61%-0,2716,4917,4516,3717,9764M9.215
02/08/20217,50%1,1716,7615,7615,7617,0339M6.445
30/07/2021-3,47%-0,5615,5916,1515,3016,3517M2.997
29/07/20211,83%0,2916,1516,0215,9216,6125M3.950
28/07/2021-2,16%-0,3515,8616,4115,8516,6320M2.863
27/07/20212,27%0,3616,2116,0015,9517,0631M4.763
26/07/2021-2,04%-0,3315,8516,2915,8016,5017M3.023
23/07/2021-1,94%-0,3216,1816,7516,0616,7515M2.679
22/07/2021-1,32%-0,2216,5017,0016,5017,4424M3.428
21/07/2021-8,13%-1,4816,7218,2216,5618,6961M8.779
20/07/202111,45%1,8718,2016,4616,2118,2047M6.610
19/07/20211,94%0,3116,3315,8415,6316,9530M5.044
16/07/2021-3,26%-0,5416,0216,7115,8817,1631M5.396
15/07/20213,05%0,4916,5615,9015,8717,2544M7.337
14/07/20213,01%0,4716,0715,7315,6316,3032M4.915
13/07/2021-3,70%-0,6015,6016,1615,5516,7034M5.642
12/07/20214,58%0,7116,2015,7115,5016,4737M6.039
08/07/2021-2,58%-0,4115,4915,5015,0116,3840M6.991
07/07/2021--15,9017,0515,5517,1956M7.829


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito