FER HERINGER ON NM (FHER3)

FHER3
🏛️ 브라질 →
4.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 17.31 18.42 16.53 18.37 2.1M
2021-12-29 18.34 18.50 17.17 17.21 1.4M
2021-12-28 18.47 18.68 18.25 18.33 0.7M
2021-12-27 18.36 18.90 18.26 18.36 0.7M
2021-12-23 19.40 19.40 18.28 18.35 1.4M
2021-12-22 20.28 20.76 18.90 19.38 2.1M
2021-12-21 20.00 22.64 20.00 20.29 3.7M
2021-12-20 19.26 19.34 18.56 19.29 1.1M
2021-12-17 19.06 19.95 19.06 19.91 0.6M
2021-12-16 20.35 21.09 19.55 19.60 1.3M
2021-12-15 19.97 20.39 18.92 20.16 1.6M
2021-12-14 22.60 23.33 19.14 19.67 2.8M
2021-12-13 22.96 23.61 21.78 22.34 1.9M
2021-12-10 21.60 23.75 21.35 22.89 2.2M
2021-12-09 21.50 22.16 20.99 21.22 1.2M
2021-12-08 21.22 21.88 20.03 21.88 2.4M
2021-12-07 19.05 22.55 19.02 21.21 3.7M
2021-12-06 18.67 19.00 18.41 18.68 1.2M
2021-12-03 18.24 19.35 18.14 18.61 2.0M
2021-12-02 18.66 18.85 17.95 18.20 1.5M
2021-12-01 19.36 19.62 18.15 18.48 1.6M
2021-11-30 18.51 19.40 17.93 18.82 1.3M
2021-11-29 19.17 19.55 18.71 18.98 1.4M
2021-11-26 19.30 19.38 18.10 18.21 2.1M
2021-11-25 19.26 21.33 19.25 20.15 2.4M
2021-11-24 19.33 19.94 19.16 19.38 1.3M
2021-11-23 19.35 20.30 18.57 19.60 2.4M
2021-11-22 20.00 20.26 17.91 19.11 2.7M
2021-11-19 20.03 20.73 18.88 19.47 3.4M
2021-11-18 24.35 24.58 19.72 19.90 3.9M
2021-11-17 25.18 27.25 23.71 24.26 3.5M
2021-11-16 25.43 26.15 24.49 25.20 2.7M
2021-11-12 24.35 25.31 23.20 23.75 2.9M
2021-11-11 20.88 24.34 20.52 24.34 3.1M
2021-11-10 20.19 21.76 19.44 20.54 3.4M
2021-11-09 20.95 21.38 19.80 20.20 1.6M
2021-11-08 18.14 21.29 18.04 20.81 3.3M
2021-11-05 18.65 19.15 17.71 18.16 1.8M
2021-11-04 19.29 19.55 17.67 18.24 1.3M
2021-11-03 19.32 20.39 19.10 19.30 1.5M
2021-11-01 19.30 20.04 18.68 19.61 1.4M
2021-10-29 20.20 20.56 18.44 18.81 1.5M
2021-10-28 19.95 21.20 19.80 19.90 1.9M
2021-10-27 19.75 20.98 19.75 20.24 2.1M
2021-10-26 21.78 21.84 19.30 19.50 2.4M
2021-10-25 20.00 21.96 20.00 21.77 2.3M
2021-10-22 20.68 21.58 19.05 19.80 2.3M
2021-10-21 21.30 23.80 20.57 21.25 3.5M
2021-10-20 23.90 24.39 21.90 22.13 2.2M
2021-10-19 24.72 24.95 23.43 23.75 1.3M
2021-10-18 25.49 25.63 24.11 24.90 1.3M
2021-10-15 27.00 27.20 25.28 25.83 1.8M
2021-10-14 27.79 28.19 26.13 26.80 1.9M
2021-10-13 28.59 29.00 27.05 27.41 2.2M
2021-10-11 27.12 29.47 26.84 28.37 3.1M
2021-10-08 27.60 27.90 26.31 26.90 1.8M
2021-10-07 27.46 28.12 26.70 27.10 1.9M
2021-10-06 25.20 27.25 23.67 26.86 3.3M
2021-10-05 28.10 28.95 25.13 25.13 2.6M
2021-10-04 28.31 29.64 26.65 27.30 2.7M
2021-10-01 29.96 30.63 27.34 28.45 3.0M
2021-09-30 28.24 31.86 28.00 29.08 4.5M
2021-09-29 28.55 28.86 27.65 27.81 1.6M
2021-09-28 28.87 29.22 27.22 27.46 2.1M
2021-09-27 27.85 30.20 27.59 29.31 3.3M
2021-09-24 27.69 28.15 26.49 27.44 1.4M
2021-09-23 28.23 29.25 27.91 28.38 3.2M
2021-09-22 25.67 28.19 25.61 27.69 4.1M
2021-09-21 25.08 25.85 23.43 24.66 3.7M
2021-09-20 27.60 27.60 23.21 23.76 5.2M
2021-09-17 28.89 30.86 28.50 28.62 3.8M
2021-09-16 30.90 31.49 27.85 28.92 5.2M
2021-09-15 28.25 32.39 27.37 31.18 6.2M
2021-09-14 29.25 29.59 27.00 27.45 3.6M
2021-09-13 27.00 28.90 27.00 28.90 3.4M
2021-09-10 23.70 26.85 23.65 26.55 5.4M
2021-09-09 23.63 24.06 22.91 23.50 2.2M
2021-09-08 22.85 24.44 22.60 23.19 3.7M
2021-09-06 22.50 23.36 22.29 22.62 1.5M
2021-09-03 23.04 24.09 22.40 22.82 2.6M
2021-09-02 24.02 24.69 21.70 22.80 3.1M
2021-09-01 24.30 25.30 23.44 23.67 2.8M
2021-08-31 22.55 24.93 22.25 23.68 5.0M
2021-08-30 23.75 25.88 22.86 23.02 5.4M
2021-08-27 20.69 24.74 20.06 23.52 6.9M
2021-08-26 20.57 21.57 19.14 20.50 5.1M
2021-08-25 17.86 20.59 17.01 20.54 5.6M
2021-08-24 18.99 19.90 17.39 17.83 4.7M
2021-08-23 16.40 18.86 16.34 18.80 3.7M
2021-08-20 15.10 16.37 15.05 16.34 1.8M
2021-08-19 14.78 15.29 14.30 15.29 1.9M
2021-08-18 14.12 15.34 14.02 14.96 3.0M
2021-08-17 14.70 15.18 13.84 13.96 2.5M
2021-08-16 15.42 16.19 14.32 14.80 3.4M
2021-08-13 16.89 17.23 15.07 15.45 3.9M
2021-08-12 17.90 19.62 16.46 16.73 6.6M
2021-08-11 15.99 18.32 15.97 18.14 4.1M
2021-08-10 16.31 17.58 15.83 15.95 3.6M
2021-08-09 14.91 16.57 14.76 16.31 3.6M
2021-08-06 14.75 15.48 14.71 14.90 2.2M
2021-08-05 15.70 15.95 14.45 14.71 2.6M
2021-08-04 16.48 16.48 15.44 15.44 1.8M
2021-08-03 17.45 17.97 16.37 16.49 3.6M
2021-08-02 15.76 17.03 15.76 16.76 2.3M
2021-07-30 16.15 16.35 15.30 15.59 1.0M
2021-07-29 16.02 16.61 15.92 16.15 1.5M
2021-07-28 16.41 16.63 15.85 15.86 1.2M
2021-07-27 16.00 17.06 15.95 16.21 1.9M
2021-07-26 16.29 16.50 15.80 15.85 1.0M
2021-07-23 16.75 16.75 16.06 16.18 0.9M
2021-07-22 17.00 17.44 16.50 16.50 1.4M
2021-07-21 18.22 18.69 16.56 16.72 3.5M
2021-07-20 16.46 18.20 16.21 18.20 2.7M
2021-07-19 15.84 16.95 15.63 16.33 1.8M
2021-07-16 16.71 17.16 15.88 16.02 1.9M
2021-07-15 15.90 17.25 15.87 16.56 2.6M
2021-07-14 15.73 16.30 15.63 16.07 2.0M
2021-07-13 16.16 16.70 15.55 15.60 2.1M
2021-07-12 15.71 16.47 15.50 16.20 2.3M
2021-07-08 15.50 16.38 15.01 15.49 2.5M
2021-07-07 17.05 17.19 15.55 15.90 3.4M
2021-07-06 18.38 18.58 16.59 16.70 2.6M
2021-07-05 16.51 19.65 16.31 18.34 5.3M
2021-07-02 16.76 16.97 16.20 16.50 1.6M
2021-07-01 17.15 17.71 16.36 16.68 3.0M
2021-06-30 16.93 17.78 16.37 17.12 3.2M
2021-06-29 19.26 19.60 16.84 16.93 3.5M
2021-06-28 17.94 20.45 17.50 19.11 4.9M
2021-06-25 20.00 20.18 17.40 17.94 3.3M
2021-06-24 20.92 21.24 19.72 19.85 2.3M
2021-06-23 21.32 21.77 20.25 20.79 3.5M
2021-06-22 22.20 23.00 20.07 20.82 3.3M
2021-06-21 22.34 23.79 21.03 22.16 4.6M
2021-06-18 24.20 24.98 21.79 22.30 4.3M
2021-06-17 24.79 27.17 23.27 23.42 7.9M
2021-06-16 22.50 25.56 22.10 25.00 8.3M
2021-06-15 23.49 26.33 14.70 21.57 16.6M
2021-06-14 48.00 50.50 24.60 26.50 7.6M
2021-06-11 42.50 47.29 41.75 46.77 5.0M
2021-06-10 37.83 41.85 37.51 41.38 4.7M
2021-06-09 34.40 37.50 34.05 37.38 3.7M
2021-06-08 36.20 37.00 33.57 34.00 3.0M
2021-06-07 33.80 36.53 33.35 35.75 3.4M
2021-06-04 31.44 34.18 31.29 33.35 3.8M
2021-06-02 31.25 33.80 28.90 31.15 5.2M
2021-06-01 27.18 31.65 26.95 30.90 5.9M
2021-05-31 24.84 26.80 24.56 26.70 2.4M
2021-05-28 25.01 25.59 24.32 24.50 1.8M
2021-05-27 22.88 25.80 22.70 24.55 4.2M
2021-05-26 23.09 23.30 21.60 22.65 2.2M
2021-05-25 23.33 23.69 22.80 23.01 1.6M
2021-05-24 22.28 23.57 22.28 22.97 1.8M
2021-05-21 21.70 23.86 21.70 22.16 3.1M
2021-05-20 22.60 23.45 21.25 21.43 2.3M
2021-05-19 21.18 23.80 19.81 22.46 4.0M
2021-05-18 18.30 21.95 18.21 21.22 4.6M
2021-05-17 17.96 18.22 16.60 18.17 1.9M
2021-05-14 18.38 19.08 17.35 17.56 1.4M
2021-05-13 18.46 20.29 17.25 18.13 3.0M
2021-05-12 18.91 19.55 17.17 18.45 2.8M
2021-05-11 15.63 19.77 15.52 18.87 5.0M
2021-05-10 15.96 16.23 15.07 15.79 1.6M
2021-05-07 16.29 16.52 15.71 15.95 1.5M
2021-05-06 15.78 16.65 15.40 15.99 2.3M
2021-05-05 14.30 16.07 14.16 15.89 2.9M
2021-05-04 13.70 14.91 13.29 14.15 2.5M
2021-05-03 13.30 13.75 12.31 13.75 2.6M
2021-04-30 11.50 13.88 11.09 12.95 3.4M
2021-04-29 11.87 12.33 10.86 11.59 1.7M
2021-04-28 10.52 12.24 10.52 12.02 2.3M
2021-04-27 10.69 10.90 10.26 10.45 0.7M
2021-04-26 10.55 10.95 9.84 10.31 1.5M
2021-04-23 10.06 11.05 10.00 10.39 1.7M
2021-04-22 11.00 11.11 9.92 9.95 2.0M
2021-04-20 9.67 11.07 9.47 11.00 2.3M
2021-04-19 9.60 9.73 8.83 9.64 1.7M
2021-04-16 9.30 9.60 8.70 9.60 1.3M
2021-04-15 8.12 9.54 7.92 9.30 2.8M
2021-04-14 7.15 8.09 7.13 8.09 2.2M
2021-04-13 7.12 7.27 7.01 7.16 0.5M
2021-04-12 7.08 7.32 7.03 7.10 0.5M
2021-04-09 6.94 7.34 6.88 7.08 0.9M
2021-04-08 6.99 7.20 6.80 6.95 0.7M
2021-04-07 7.10 7.41 6.72 6.99 1.5M
2021-04-06 6.94 7.77 6.89 7.01 2.7M
2021-04-05 6.38 6.95 6.29 6.74 0.9M
2021-04-01 6.56 6.61 6.16 6.44 0.7M
2021-03-31 6.39 6.66 6.27 6.48 0.7M
2021-03-30 6.22 6.53 6.07 6.36 1.0M
2021-03-29 6.52 6.54 6.04 6.18 1.1M
2021-03-26 6.50 6.68 6.25 6.53 0.7M
2021-03-25 6.42 6.59 6.25 6.49 0.9M
2021-03-24 6.65 6.75 6.22 6.25 0.7M
2021-03-23 6.99 7.03 6.51 6.55 0.8M
2021-03-22 6.86 7.06 6.82 6.90 0.5M
2021-03-19 6.71 7.35 6.67 6.85 1.6M
2021-03-18 7.00 7.03 6.60 6.62 0.7M
2021-03-17 7.01 7.15 6.80 6.98 0.8M
2021-03-16 7.00 7.30 6.58 6.99 2.1M
2021-03-15 7.95 8.09 6.75 6.95 3.2M
2021-03-12 6.53 8.20 6.40 8.00 3.5M
2021-03-11 6.66 6.97 6.42 6.54 1.2M
2021-03-10 6.49 6.70 6.28 6.53 0.7M
2021-03-09 6.86 7.09 6.30 6.36 1.1M
2021-03-08 6.45 7.08 6.15 6.84 1.7M
2021-03-05 6.17 6.58 5.61 6.32 2.2M
2021-03-04 7.10 7.45 6.14 6.25 2.2M
2021-03-03 6.56 7.50 6.25 6.98 2.6M
2021-03-02 5.78 6.66 5.55 6.63 2.3M
2021-03-01 6.00 6.00 5.46 5.70 2.6M
2021-02-26 5.10 5.88 5.01 5.01 1.7M
2021-02-25 5.15 5.33 4.94 5.04 0.8M
2021-02-24 4.61 5.25 4.61 5.25 1.0M
2021-02-23 4.66 4.86 4.53 4.61 0.5M
2021-02-22 4.50 4.75 4.30 4.66 0.5M
2021-02-19 4.59 4.74 4.35 4.63 0.8M
2021-02-18 4.12 4.65 4.05 4.48 0.9M
2021-02-17 4.02 4.18 3.95 4.18 0.2M
2021-02-12 4.11 4.13 3.95 4.02 0.1M
2021-02-11 4.11 4.15 3.93 4.13 0.2M
2021-02-10 4.24 4.25 3.95 4.04 0.3M
2021-02-09 4.18 4.25 4.15 4.16 0.1M
2021-02-08 4.21 4.29 4.10 4.19 0.3M
2021-02-05 4.26 4.35 3.85 4.14 0.9M
2021-02-04 4.42 4.42 4.22 4.26 0.2M
2021-02-03 4.40 4.66 4.26 4.32 0.7M
2021-02-02 4.02 4.39 4.02 4.35 0.4M
2021-02-01 3.93 4.08 3.89 3.97 0.3M
2021-01-29 4.26 4.26 3.89 3.90 0.5M
2021-01-28 4.19 4.34 4.07 4.14 0.4M
2021-01-27 4.18 4.24 4.06 4.19 0.2M
2021-01-26 4.42 4.54 4.09 4.09 0.5M
2021-01-22 4.06 4.69 4.04 4.37 1.2M
2021-01-21 4.33 4.55 4.05 4.06 0.5M
2021-01-20 4.78 4.90 4.32 4.32 0.9M
2021-01-19 4.74 4.90 4.00 4.61 3.0M
2021-01-18 3.85 4.99 3.78 4.99 3.1M
2021-01-15 3.54 3.85 3.45 3.77 0.9M
2021-01-14 3.30 3.71 3.27 3.58 1.7M
2021-01-13 3.30 3.45 3.20 3.21 0.2M
2021-01-12 3.18 3.45 3.15 3.34 0.4M
2021-01-11 3.17 3.25 3.14 3.17 0.1M
2021-01-08 3.11 3.28 3.11 3.17 0.2M
2021-01-07 3.07 3.15 3.06 3.11 0.1M
2021-01-06 3.25 3.25 3.04 3.04 0.1M
2021-01-05 3.30 3.38 3.10 3.17 0.4M
2021-01-04 2.99 3.29 2.96 3.29 0.5M