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
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	1,94%	0,31	16,33	15,84	15,63	16,95	30M	5.044
16/07/2021	-3,26%	-0,54	16,02	16,71	15,88	17,16	31M	5.396
15/07/2021	3,05%	0,49	16,56	15,90	15,87	17,25	44M	7.337
14/07/2021	3,01%	0,47	16,07	15,73	15,63	16,30	32M	4.915
13/07/2021	-3,70%	-0,60	15,60	16,16	15,55	16,70	34M	5.642
12/07/2021	4,58%	0,71	16,20	15,71	15,50	16,47	37M	6.039
08/07/2021	-2,58%	-0,41	15,49	15,50	15,01	16,38	40M	6.991
07/07/2021	-4,79%	-0,80	15,90	17,05	15,55	17,19	56M	7.829
06/07/2021	-8,94%	-1,64	16,70	18,38	16,59	18,58	45M	7.477
05/07/2021	11,15%	1,84	18,34	16,51	16,31	19,65	98M	14.108
02/07/2021	-1,08%	-0,18	16,50	16,76	16,20	16,97	27M	4.188
01/07/2021	-2,57%	-0,44	16,68	17,15	16,36	17,71	50M	9.056
30/06/2021	1,12%	0,19	17,12	16,93	16,37	17,78	56M	9.037
29/06/2021	-11,41%	-2,18	16,93	19,26	16,84	19,60	63M	8.063
28/06/2021	6,52%	1,17	19,11	17,94	17,50	20,45	93M	12.354
25/06/2021	-9,62%	-1,91	17,94	20,00	17,40	20,18	62M	7.804
24/06/2021	-4,52%	-0,94	19,85	20,92	19,72	21,24	48M	5.360
23/06/2021	-0,14%	-0,03	20,79	21,32	20,25	21,77	75M	8.204
22/06/2021	-6,05%	-1,34	20,82	22,20	20,07	23,00	72M	7.982
21/06/2021	-0,63%	-0,14	22,16	22,34	21,03	23,79	103M	11.706
18/06/2021	-4,78%	-1,12	22,30	24,20	21,79	24,98	100M	12.387
17/06/2021	-6,32%	-1,58	23,42	24,79	23,27	27,17	202M	23.230
16/06/2021	15,90%	3,43	25,00	22,50	22,10	25,56	202M	28.943
15/06/2021	-18,60%	-4,93	21,57	23,49	14,70	26,33	351M	60.686
14/06/2021	-43,34%	-20,27	26,50	48,00	24,60	50,50	319M	24.535
11/06/2021	13,03%	5,39	46,77	42,50	41,75	47,29	225M	19.464
10/06/2021	10,70%	4,00	41,38	37,83	37,51	41,85	187M	15.410
09/06/2021	9,94%	3,38	37,38	34,40	34,05	37,50	134M	12.832
08/06/2021	-4,90%	-1,75	34,00	36,20	33,57	37,00	106M	12.142
07/06/2021	7,20%	2,40	35,75	33,80	33,35	36,53	121M	10.119
04/06/2021	7,06%	2,20	33,35	31,44	31,29	34,18	126M	12.861
02/06/2021	0,81%	0,25	31,15	31,25	28,90	33,80	166M	19.274
01/06/2021	15,73%	4,20	30,90	27,18	26,95	31,65	177M	19.946
31/05/2021	8,98%	2,20	26,70	24,84	24,56	26,80	63M	7.164
28/05/2021	-0,20%	-0,05	24,50	25,01	24,32	25,59	44M	5.853
27/05/2021	8,39%	1,90	24,55	22,88	22,70	25,80	105M	12.321
26/05/2021	-1,56%	-0,36	22,65	23,09	21,60	23,30	50M	7.326
25/05/2021	0,17%	0,04	23,01	23,33	22,80	23,69	36M	4.354
24/05/2021	3,66%	0,81	22,97	22,28	22,28	23,57	41M	5.600
21/05/2021	3,41%	0,73	22,16	21,70	21,70	23,86	72M	9.674
20/05/2021	-4,59%	-1,03	21,43	22,60	21,25	23,45	52M	7.579
19/05/2021	5,84%	1,24	22,46	21,18	19,81	23,80	88M	11.584
18/05/2021	16,79%	3,05	21,22	18,30	18,21	21,95	96M	13.255
17/05/2021	3,47%	0,61	18,17	17,96	16,60	18,22	33M	5.941
14/05/2021	-3,14%	-0,57	17,56	18,38	17,35	19,08	26M	4.028
13/05/2021	-1,73%	-0,32	18,13	18,46	17,25	20,29	58M	7.923
12/05/2021	-2,23%	-0,42	18,45	18,91	17,17	19,55	52M	8.419
11/05/2021	19,51%	3,08	18,87	15,63	15,52	19,77	92M	12.877
10/05/2021	-1,00%	-0,16	15,79	15,96	15,07	16,23	26M	4.488
07/05/2021	-0,25%	-0,04	15,95	16,29	15,71	16,52	24M	4.582
06/05/2021	0,63%	0,10	15,99	15,78	15,40	16,65	36M	6.776
05/05/2021	12,30%	1,74	15,89	14,30	14,16	16,07	45M	7.122
04/05/2021	2,91%	0,40	14,15	13,70	13,29	14,91	36M	6.225
03/05/2021	6,18%	0,80	13,75	13,30	12,31	13,75	34M	6.587
30/04/2021	11,73%	1,36	12,95	11,50	11,09	13,88	44M	8.836
29/04/2021	-3,58%	-0,43	11,59	11,87	10,86	12,33	19M	4.217
28/04/2021	15,02%	1,57	12,02	10,52	10,52	12,24	26M	4.743
27/04/2021	1,36%	0,14	10,45	10,69	10,26	10,90	7M	1.912
26/04/2021	-0,77%	-0,08	10,31	10,55	9,84	10,95	16M	4.223
23/04/2021	4,42%	0,44	10,39	10,06	10,00	11,05	18M	4.121
22/04/2021	-9,55%	-1,05	9,95	11,00	9,92	11,11	21M	4.942
20/04/2021	14,11%	1,36	11,00	9,67	9,47	11,07	24M	5.393
19/04/2021	0,42%	0,04	9,64	9,60	8,83	9,73	16M	4.062
16/04/2021	3,23%	0,30	9,60	9,30	8,70	9,60	12M	2.983
15/04/2021	14,96%	1,21	9,30	8,12	7,92	9,54	25M	6.123
14/04/2021	12,99%	0,93	8,09	7,15	7,13	8,09	17M	3.955
13/04/2021	0,85%	0,06	7,16	7,12	7,01	7,27	4M	979
12/04/2021	0,28%	0,02	7,10	7,08	7,03	7,32	4M	1.077
09/04/2021	1,87%	0,13	7,08	6,94	6,88	7,34	6M	1.703
08/04/2021	-0,57%	-0,04	6,95	6,99	6,80	7,20	5M	1.376
07/04/2021	-0,29%	-0,02	6,99	7,10	6,72	7,41	10M	2.854
06/04/2021	4,01%	0,27	7,01	6,94	6,89	7,77	20M	5.166
05/04/2021	4,66%	0,30	6,74	6,38	6,29	6,95	6M	1.469
01/04/2021	-0,62%	-0,04	6,44	6,56	6,16	6,61	4M	1.133
31/03/2021	1,89%	0,12	6,48	6,39	6,27	6,66	5M	1.078
30/03/2021	2,91%	0,18	6,36	6,22	6,07	6,53	6M	1.499
29/03/2021	-5,36%	-0,35	6,18	6,52	6,04	6,54	7M	1.666
26/03/2021	0,62%	0,04	6,53	6,50	6,25	6,68	5M	1.306
25/03/2021	3,84%	0,24	6,49	6,42	6,25	6,59	5M	1.461
24/03/2021	-4,58%	-0,30	6,25	6,65	6,22	6,75	5M	1.251
23/03/2021	-5,07%	-0,35	6,55	6,99	6,51	7,03	6M	1.397
22/03/2021	0,73%	0,05	6,90	6,86	6,82	7,06	4M	1.026
19/03/2021	3,47%	0,23	6,85	6,71	6,67	7,35	11M	3.005
18/03/2021	-5,16%	-0,36	6,62	7,00	6,60	7,03	5M	1.218
17/03/2021	-	-	6,98	7,01	6,80	7,15	6M	1.456

Date,Open,High,Low,Close,Volume
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
16-Jul-21,16.71,17.16,15.88,16.02,30880214
15-Jul-21,15.90,17.25,15.87,16.56,43918704
14-Jul-21,15.73,16.30,15.63,16.07,32302999
13-Jul-21,16.16,16.70,15.55,15.60,34135722
12-Jul-21,15.71,16.47,15.50,16.20,36808836
08-Jul-21,15.50,16.38,15.01,15.49,40263681
07-Jul-21,17.05,17.19,15.55,15.90,56099153
06-Jul-21,18.38,18.58,16.59,16.70,45079832
05-Jul-21,16.51,19.65,16.31,18.34,98422282
02-Jul-21,16.76,16.97,16.20,16.50,26885468
01-Jul-21,17.15,17.71,16.36,16.68,50340872
30-Jun-21,16.93,17.78,16.37,17.12,55838784
29-Jun-21,19.26,19.60,16.84,16.93,63412540
28-Jun-21,17.94,20.45,17.50,19.11,93200369
25-Jun-21,20.00,20.18,17.40,17.94,61527805
24-Jun-21,20.92,21.24,19.72,19.85,48108419
23-Jun-21,21.32,21.77,20.25,20.79,74726445
22-Jun-21,22.20,23.00,20.07,20.82,72269149
21-Jun-21,22.34,23.79,21.03,22.16,103356090
18-Jun-21,24.20,24.98,21.79,22.30,99750756
17-Jun-21,24.79,27.17,23.27,23.42,202235437
16-Jun-21,22.50,25.56,22.10,25.00,202384774
15-Jun-21,23.49,26.33,14.70,21.57,350938722
14-Jun-21,48.00,50.50,24.60,26.50,318730096
11-Jun-21,42.50,47.29,41.75,46.77,224527043
10-Jun-21,37.83,41.85,37.51,41.38,186919056
09-Jun-21,34.40,37.50,34.05,37.38,134209493
08-Jun-21,36.20,37.00,33.57,34.00,105991900
07-Jun-21,33.80,36.53,33.35,35.75,121316430
04-Jun-21,31.44,34.18,31.29,33.35,125536076
02-Jun-21,31.25,33.80,28.90,31.15,165571194
01-Jun-21,27.18,31.65,26.95,30.90,176638717
31-May-21,24.84,26.80,24.56,26.70,63302103
28-May-21,25.01,25.59,24.32,24.50,44240624
27-May-21,22.88,25.80,22.70,24.55,105159984
26-May-21,23.09,23.30,21.60,22.65,50267309
25-May-21,23.33,23.69,22.80,23.01,36376976
24-May-21,22.28,23.57,22.28,22.97,40715203
21-May-21,21.70,23.86,21.70,22.16,72050806
20-May-21,22.60,23.45,21.25,21.43,52088299
19-May-21,21.18,23.80,19.81,22.46,88120458
18-May-21,18.30,21.95,18.21,21.22,95589933
17-May-21,17.96,18.22,16.60,18.17,32990428
14-May-21,18.38,19.08,17.35,17.56,25518547
13-May-21,18.46,20.29,17.25,18.13,57629719
12-May-21,18.91,19.55,17.17,18.45,51773407
11-May-21,15.63,19.77,15.52,18.87,91783575
10-May-21,15.96,16.23,15.07,15.79,25688728
07-May-21,16.29,16.52,15.71,15.95,23671263
06-May-21,15.78,16.65,15.40,15.99,36380636
05-May-21,14.30,16.07,14.16,15.89,44918740
04-May-21,13.70,14.91,13.29,14.15,36175645
03-May-21,13.30,13.75,12.31,13.75,34196413
30-Apr-21,11.50,13.88,11.09,12.95,43630529
29-Apr-21,11.87,12.33,10.86,11.59,19260409
28-Apr-21,10.52,12.24,10.52,12.02,26440718
27-Apr-21,10.69,10.90,10.26,10.45,7097323
26-Apr-21,10.55,10.95,9.84,10.31,15743776
23-Apr-21,10.06,11.05,10.00,10.39,17604275
22-Apr-21,11.00,11.11,9.92,9.95,20877528
20-Apr-21,9.67,11.07,9.47,11.00,24424130
19-Apr-21,9.60,9.73,8.83,9.64,16062024
16-Apr-21,9.30,9.60,8.70,9.60,12359928
15-Apr-21,8.12,9.54,7.92,9.30,24768249
14-Apr-21,7.15,8.09,7.13,8.09,17061552
13-Apr-21,7.12,7.27,7.01,7.16,3510870
12-Apr-21,7.08,7.32,7.03,7.10,3857876
09-Apr-21,6.94,7.34,6.88,7.08,6159690
08-Apr-21,6.99,7.20,6.80,6.95,4773842
07-Apr-21,7.10,7.41,6.72,6.99,10412248
06-Apr-21,6.94,7.77,6.89,7.01,19808882
05-Apr-21,6.38,6.95,6.29,6.74,6036022
01-Apr-21,6.56,6.61,6.16,6.44,4362710
31-Mar-21,6.39,6.66,6.27,6.48,4535389
30-Mar-21,6.22,6.53,6.07,6.36,6350415
29-Mar-21,6.52,6.54,6.04,6.18,6697033
26-Mar-21,6.50,6.68,6.25,6.53,4656633
25-Mar-21,6.42,6.59,6.25,6.49,5447825
24-Mar-21,6.65,6.75,6.22,6.25,4632808
23-Mar-21,6.99,7.03,6.51,6.55,5655487
22-Mar-21,6.86,7.06,6.82,6.90,3683909
19-Mar-21,6.71,7.35,6.67,6.85,11403331
18-Mar-21,7.00,7.03,6.60,6.62,4510066
17-Mar-21,7.01,7.15,6.80,6.98,5807546

*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...