Hidrovias do Brasil SA HBSA3
BMFBOVESPA · Brazil · Transportation
BRL 3.37+0.04 (+1.20%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3.37 | +1.20% | BRL 3.35 | BRL 3.40 | BRL 3.30 | 767.70K |
| 2026-09-30 | BRL 3.33 | -0.60% | BRL 3.36 | BRL 3.38 | BRL 3.27 | 1.39M |
| 2026-09-29 | BRL 3.35 | -1.47% | BRL 3.41 | BRL 3.41 | BRL 3.29 | 1.03M |
| 2026-09-28 | BRL 3.40 | +0.59% | BRL 3.40 | BRL 3.44 | BRL 3.35 | 1.30M |
| 2026-09-25 | BRL 3.38 | +0.90% | BRL 3.35 | BRL 3.39 | BRL 3.34 | 906.40K |
| 2026-09-24 | BRL 3.35 | -0.89% | BRL 3.40 | BRL 3.40 | BRL 3.35 | 980.00K |
| 2026-09-23 | BRL 3.38 | -0.59% | BRL 3.38 | BRL 3.39 | BRL 3.33 | 1.01M |
| 2026-09-22 | BRL 3.40 | +0.59% | BRL 3.38 | BRL 3.40 | BRL 3.35 | 644.30K |
| 2026-09-21 | BRL 3.38 | +1.81% | BRL 3.34 | BRL 3.38 | BRL 3.31 | 1.55M |
| 2026-09-18 | BRL 3.32 | +0.30% | BRL 3.29 | BRL 3.34 | BRL 3.28 | 1.72M |
| 2026-09-17 | BRL 3.31 | +0.30% | BRL 3.32 | BRL 3.37 | BRL 3.30 | 1.54M |
| 2026-09-16 | BRL 3.30 | +0.92% | BRL 3.27 | BRL 3.37 | BRL 3.27 | 4.84M |
| 2026-09-15 | BRL 3.27 | -0.30% | BRL 3.25 | BRL 3.33 | BRL 3.25 | 1.69M |
| 2026-09-14 | BRL 3.28 | -2.38% | BRL 3.34 | BRL 3.46 | BRL 3.28 | 3.83M |
| 2026-09-11 | BRL 3.36 | -1.47% | BRL 3.43 | BRL 3.43 | BRL 3.36 | 2.46M |
| 2026-09-10 | BRL 3.41 | +0.89% | BRL 3.38 | BRL 3.47 | BRL 3.34 | 1.76M |
| 2026-09-09 | BRL 3.38 | +0.90% | BRL 3.32 | BRL 3.43 | BRL 3.28 | 1.02M |
| 2026-09-08 | BRL 3.35 | -2.05% | BRL 3.43 | BRL 3.45 | BRL 3.35 | 740.20K |
| 2026-09-04 | BRL 3.42 | 0.00% | BRL 3.40 | BRL 3.44 | BRL 3.39 | 1.62M |
| 2026-09-03 | BRL 3.42 | -3.66% | BRL 3.55 | BRL 3.57 | BRL 3.42 | 2.32M |
| 2026-09-02 | BRL 3.55 | +0.85% | BRL 3.52 | BRL 3.55 | BRL 3.45 | 1.22M |
| 2026-09-01 | BRL 3.52 | +2.03% | BRL 3.44 | BRL 3.52 | BRL 3.43 | 760.00K |
| 2026-08-31 | BRL 3.45 | +1.47% | BRL 3.48 | BRL 3.48 | BRL 3.34 | 2.38M |
| 2026-08-28 | BRL 3.40 | -2.02% | BRL 3.45 | BRL 3.47 | BRL 3.33 | 834.60K |
| 2026-08-27 | BRL 3.47 | -1.42% | BRL 3.50 | BRL 3.50 | BRL 3.47 | 565.60K |
| 2026-08-26 | BRL 3.52 | +1.15% | BRL 3.48 | BRL 3.52 | BRL 3.45 | 1.17M |
| 2026-08-25 | BRL 3.48 | +0.29% | BRL 3.45 | BRL 3.48 | BRL 3.38 | 1.30M |
| 2026-08-24 | BRL 3.47 | -0.29% | BRL 3.41 | BRL 3.47 | BRL 3.41 | 1.38M |
| 2026-08-21 | BRL 3.48 | +2.96% | BRL 3.36 | BRL 3.48 | BRL 3.30 | 2.24M |
| 2026-08-20 | BRL 3.38 | +0.90% | BRL 3.33 | BRL 3.38 | BRL 3.31 | 1.15M |
| 2026-08-19 | BRL 3.35 | +0.90% | BRL 3.32 | BRL 3.36 | BRL 3.31 | 2.72M |
| 2026-08-18 | BRL 3.32 | +1.53% | BRL 3.25 | BRL 3.32 | BRL 3.23 | 1.29M |
| 2026-08-17 | BRL 3.27 | +1.87% | BRL 3.20 | BRL 3.32 | BRL 3.19 | 3.41M |
| 2026-08-14 | BRL 3.21 | -3.31% | BRL 3.32 | BRL 3.32 | BRL 3.18 | 2.62M |
| 2026-08-13 | BRL 3.32 | +1.84% | BRL 3.24 | BRL 3.32 | BRL 3.21 | 2.36M |
| 2026-08-12 | BRL 3.26 | +6.54% | BRL 3.06 | BRL 3.26 | BRL 3.06 | 2.41M |
| 2026-08-11 | BRL 3.06 | +0.66% | BRL 3.03 | BRL 3.18 | BRL 3.03 | 1.88M |
| 2026-08-10 | BRL 3.04 | -0.33% | BRL 3.05 | BRL 3.07 | BRL 3.04 | 316.20K |
| 2026-08-07 | BRL 3.05 | -2.24% | BRL 3.12 | BRL 3.13 | BRL 3.04 | 1.63M |
| 2026-08-06 | BRL 3.12 | -0.32% | BRL 3.13 | BRL 3.17 | BRL 3.12 | 588.50K |
| 2026-08-05 | BRL 3.13 | -0.32% | BRL 3.17 | BRL 3.19 | BRL 3.12 | 1.08M |
| 2026-08-04 | BRL 3.14 | -2.18% | BRL 3.20 | BRL 3.26 | BRL 3.14 | 722.40K |
| 2026-08-03 | BRL 3.21 | +2.23% | BRL 3.14 | BRL 3.21 | BRL 3.14 | 1.42M |
| 2026-07-31 | BRL 3.14 | -1.26% | BRL 3.19 | BRL 3.22 | BRL 3.14 | 728.60K |
| 2026-07-30 | BRL 3.18 | 0.00% | BRL 3.19 | BRL 3.23 | BRL 3.17 | 2.06M |
| 2026-07-29 | BRL 3.18 | -1.55% | BRL 3.23 | BRL 3.26 | BRL 3.16 | 1.66M |
| 2026-07-28 | BRL 3.23 | -0.62% | BRL 3.27 | BRL 3.33 | BRL 3.22 | 854.30K |
| 2026-07-27 | BRL 3.25 | -4.97% | BRL 3.41 | BRL 3.43 | BRL 3.22 | 1.47M |
| 2026-07-24 | BRL 3.42 | +2.40% | BRL 3.36 | BRL 3.43 | BRL 3.31 | 2.64M |
| 2026-07-23 | BRL 3.34 | -2.91% | BRL 3.42 | BRL 3.44 | BRL 3.34 | 671.50K |
| 2026-07-22 | BRL 3.44 | +2.08% | BRL 3.39 | BRL 3.49 | BRL 3.35 | 1.95M |
| 2026-07-21 | BRL 3.37 | +2.12% | BRL 3.31 | BRL 3.42 | BRL 3.31 | 1.30M |
| 2026-07-20 | BRL 3.30 | +0.92% | BRL 3.27 | BRL 3.37 | BRL 3.27 | 434.70K |
| 2026-07-17 | BRL 3.27 | -1.51% | BRL 3.34 | BRL 3.40 | BRL 3.27 | 1.24M |
| 2026-07-16 | BRL 3.32 | -2.35% | BRL 3.42 | BRL 3.45 | BRL 3.32 | 731.70K |
| 2026-07-15 | BRL 3.40 | 0.00% | BRL 3.42 | BRL 3.48 | BRL 3.40 | 1.14M |
| 2026-07-14 | BRL 3.40 | -2.02% | BRL 3.48 | BRL 3.49 | BRL 3.40 | 684.80K |
| 2026-07-13 | BRL 3.47 | +0.58% | BRL 3.47 | BRL 3.48 | BRL 3.42 | 829.90K |
| 2026-07-10 | BRL 3.45 | +2.07% | BRL 3.40 | BRL 3.54 | BRL 3.40 | 1.26M |
| 2026-07-09 | BRL 3.38 | -2.31% | BRL 3.48 | BRL 3.50 | BRL 3.37 | 771.70K |
| 2026-07-08 | BRL 3.46 | +0.87% | BRL 3.45 | BRL 3.50 | BRL 3.41 | 594.30K |
| 2026-07-07 | BRL 3.43 | -1.15% | BRL 3.45 | BRL 3.50 | BRL 3.42 | 643.70K |
| 2026-07-06 | BRL 3.47 | +2.66% | BRL 3.40 | BRL 3.50 | BRL 3.39 | 982.10K |
| 2026-07-03 | BRL 3.38 | -2.87% | BRL 3.50 | BRL 3.50 | BRL 3.32 | 1.47M |
| 2026-07-02 | BRL 3.48 | -4.66% | BRL 3.65 | BRL 3.66 | BRL 3.48 | 1.11M |
| 2026-07-01 | BRL 3.65 | -1.88% | BRL 3.72 | BRL 3.72 | BRL 3.54 | 1.48M |
| 2026-06-30 | BRL 3.72 | +3.33% | BRL 3.60 | BRL 3.72 | BRL 3.53 | 890.60K |
| 2026-06-29 | BRL 3.60 | -3.23% | BRL 3.71 | BRL 3.71 | BRL 3.53 | 650.10K |
| 2026-06-26 | BRL 3.72 | +0.81% | BRL 3.66 | BRL 3.72 | BRL 3.66 | 966.90K |
| 2026-06-25 | BRL 3.69 | +0.54% | BRL 3.61 | BRL 3.71 | BRL 3.61 | 1.72M |
| 2026-06-24 | BRL 3.67 | +2.23% | BRL 3.58 | BRL 3.67 | BRL 3.49 | 1.61M |
| 2026-06-23 | BRL 3.59 | +1.99% | BRL 3.45 | BRL 3.63 | BRL 3.44 | 2.16M |
| 2026-06-22 | BRL 3.52 | +2.62% | BRL 3.39 | BRL 3.52 | BRL 3.32 | 1.73M |
| 2026-06-19 | BRL 3.43 | -4.72% | BRL 3.58 | BRL 3.66 | BRL 3.43 | 4.72M |
| 2026-06-18 | BRL 3.60 | +4.05% | BRL 3.41 | BRL 3.60 | BRL 3.37 | 1.71M |
| 2026-06-17 | BRL 3.46 | +4.85% | BRL 3.27 | BRL 3.47 | BRL 3.23 | 2.34M |
| 2026-06-16 | BRL 3.30 | -0.90% | BRL 3.30 | BRL 3.34 | BRL 3.19 | 1.13M |
| 2026-06-15 | BRL 3.33 | -2.92% | BRL 3.50 | BRL 3.50 | BRL 3.32 | 1.10M |
| 2026-06-12 | BRL 3.43 | -1.15% | BRL 3.47 | BRL 3.47 | BRL 3.32 | 1.53M |
| 2026-06-11 | BRL 3.47 | +5.79% | BRL 3.28 | BRL 3.47 | BRL 3.25 | 2.10M |
| 2026-06-10 | BRL 3.28 | +5.13% | BRL 3.15 | BRL 3.29 | BRL 3.04 | 3.85M |
| 2026-06-09 | BRL 3.12 | +4.70% | BRL 2.98 | BRL 3.15 | BRL 2.93 | 3.00M |
| 2026-06-08 | BRL 2.98 | 0.00% | BRL 2.98 | BRL 3.06 | BRL 2.91 | 2.68M |
| 2026-06-05 | BRL 2.98 | -4.79% | BRL 3.10 | BRL 3.12 | BRL 2.98 | 3.40M |
| 2026-06-03 | BRL 3.13 | -0.95% | BRL 3.12 | BRL 3.19 | BRL 3.11 | 5.16M |
| 2026-06-02 | BRL 3.16 | -0.63% | BRL 3.19 | BRL 3.20 | BRL 3.10 | 5.43M |
| 2026-06-01 | BRL 3.18 | -1.55% | BRL 3.25 | BRL 3.26 | BRL 3.18 | 3.10M |
| 2026-05-29 | BRL 3.23 | +1.25% | BRL 3.20 | BRL 3.23 | BRL 3.16 | 6.89M |
| 2026-05-28 | BRL 3.19 | -0.93% | BRL 3.22 | BRL 3.27 | BRL 3.19 | 3.41M |
| 2026-05-27 | BRL 3.22 | -1.53% | BRL 3.26 | BRL 3.30 | BRL 3.22 | 3.09M |