Havanna Holding S.A. (BCBA:HAVA)
Argentina · Delayed Price · Currency is ARS 5,840.00
-40.00 (-0.68%)
At close: Aug 12, 2025, 5:00 PM BRT
Havanna Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5,860.00 | 5,950.00 | 5,770.00 | 5,840.00 | - | -0.68% | 4,422 |
| Aug 11, 2025 | 5,980.00 | 5,980.00 | 5,800.00 | 5,880.00 | - | -0.34% | 4,169 |
| Aug 8, 2025 | 5,910.00 | 6,010.00 | 5,850.00 | 5,900.00 | - | -0.17% | 3,574 |
| Aug 7, 2025 | 5,970.00 | 5,970.00 | 5,890.00 | 5,910.00 | - | -1.01% | 4,290 |
| Aug 6, 2025 | 6,030.00 | 6,030.00 | 5,960.00 | 5,970.00 | - | -0.17% | 6,143 |
| Aug 5, 2025 | 6,060.00 | 6,060.00 | 5,960.00 | 5,980.00 | - | -0.66% | 3,476 |
| Aug 4, 2025 | 6,100.00 | 6,200.00 | 5,910.00 | 6,020.00 | - | - | 5,612 |
| Aug 1, 2025 | 5,890.00 | 6,230.00 | 5,890.00 | 6,020.00 | - | 2.03% | 19,157 |
| Jul 31, 2025 | 6,000.00 | 6,050.00 | 5,880.00 | 5,900.00 | - | -0.34% | 7,183 |
| Jul 30, 2025 | 5,980.00 | 6,080.00 | 5,810.00 | 5,920.00 | - | -1.33% | 7,644 |
| Jul 29, 2025 | 5,960.00 | 6,070.00 | 5,940.00 | 6,000.00 | - | 0.33% | 5,438 |
| Jul 28, 2025 | 5,970.00 | 6,090.00 | 5,770.00 | 5,980.00 | - | 0.17% | 6,973 |
| Jul 25, 2025 | 5,920.00 | 6,060.00 | 5,830.00 | 5,970.00 | - | 1.36% | 6,751 |
| Jul 24, 2025 | 5,850.00 | 5,970.00 | 5,780.00 | 5,890.00 | - | 0.34% | 3,362 |
| Jul 23, 2025 | 5,770.00 | 5,990.00 | 5,770.00 | 5,870.00 | - | 1.03% | 3,571 |
| Jul 22, 2025 | 6,130.00 | 6,130.00 | 5,780.00 | 5,810.00 | - | -1.36% | 3,049 |
| Jul 21, 2025 | 6,150.00 | 6,180.00 | 5,850.00 | 5,890.00 | - | -1.83% | 2,887 |
| Jul 18, 2025 | 6,140.00 | 6,140.00 | 5,950.00 | 6,000.00 | - | -0.66% | 2,099 |
| Jul 17, 2025 | 6,150.00 | 6,150.00 | 5,950.00 | 6,040.00 | - | -0.17% | 2,977 |
| Jul 16, 2025 | 6,000.00 | 6,150.00 | 5,950.00 | 6,050.00 | - | -0.33% | 2,924 |
| Jul 15, 2025 | 6,120.00 | 6,310.00 | 6,000.00 | 6,070.00 | - | -0.65% | 6,382 |
| Jul 14, 2025 | 6,000.00 | 6,260.00 | 5,980.00 | 6,110.00 | - | -0.65% | 4,915 |
| Jul 11, 2025 | 6,400.00 | 6,550.00 | 6,080.00 | 6,150.00 | - | -2.38% | 5,326 |
| Jul 10, 2025 | 6,300.00 | 6,310.00 | 5,870.00 | 6,300.00 | - | 3.79% | 11,562 |
| Jul 8, 2025 | 6,090.00 | 6,190.00 | 6,030.00 | 6,070.00 | - | -0.16% | 2,335 |
| Jul 7, 2025 | 6,150.00 | 6,230.00 | 5,960.00 | 6,080.00 | - | 0.16% | 4,749 |
| Jul 4, 2025 | 6,160.00 | 6,170.00 | 5,850.00 | 6,070.00 | - | 0.50% | 1,503 |
| Jul 3, 2025 | 5,910.00 | 6,170.00 | 5,910.00 | 6,040.00 | - | -1.15% | 2,182 |
| Jul 2, 2025 | 6,130.00 | 6,130.00 | 5,990.00 | 6,110.00 | - | 2.52% | 3,182 |
| Jul 1, 2025 | 5,940.00 | 6,030.00 | 5,810.00 | 5,960.00 | - | 1.53% | 2,266 |
| Jun 30, 2025 | 5,820.00 | 6,040.00 | 5,820.00 | 5,870.00 | - | -0.68% | 2,149 |
| Jun 27, 2025 | 5,910.00 | 5,940.00 | 5,830.00 | 5,910.00 | - | - | 1,092 |
| Jun 26, 2025 | 6,020.00 | 6,030.00 | 5,900.00 | 5,910.00 | - | -1.99% | 2,804 |
| Jun 25, 2025 | 6,160.00 | 6,170.00 | 6,010.00 | 6,030.00 | - | -0.99% | 699 |
| Jun 24, 2025 | 5,950.00 | 6,130.00 | 5,800.00 | 6,090.00 | - | 4.28% | 2,726 |
| Jun 23, 2025 | 5,870.00 | 5,920.00 | 5,620.00 | 5,840.00 | - | -1.18% | 7,329 |
| Jun 19, 2025 | 5,800.00 | 5,960.00 | 5,800.00 | 5,910.00 | - | 0.34% | 1,299 |
| Jun 18, 2025 | 5,800.00 | 6,000.00 | 5,800.00 | 5,890.00 | - | -0.51% | 1,840 |
| Jun 17, 2025 | 5,890.00 | 5,990.00 | 5,800.00 | 5,920.00 | - | 0.34% | 2,610 |
| Jun 13, 2025 | 6,010.00 | 6,120.00 | 5,900.00 | 5,900.00 | - | -1.34% | 2,172 |
| Jun 12, 2025 | 6,090.00 | 6,100.00 | 5,930.00 | 5,980.00 | - | -0.50% | 1,166 |
| Jun 11, 2025 | 6,100.00 | 6,100.00 | 5,950.00 | 6,010.00 | - | -0.17% | 1,565 |
| Jun 10, 2025 | 6,160.00 | 6,160.00 | 5,970.00 | 6,020.00 | - | 1.01% | 1,897 |
| Jun 9, 2025 | 6,100.00 | 6,120.00 | 5,910.00 | 5,960.00 | - | -2.30% | 2,490 |
| Jun 6, 2025 | 5,900.00 | 6,150.00 | 5,900.00 | 6,100.00 | - | 0.83% | 940 |
| Jun 5, 2025 | 6,010.00 | 6,130.00 | 5,990.00 | 6,050.00 | - | 0.83% | 2,057 |
| Jun 4, 2025 | 6,050.00 | 6,110.00 | 5,920.00 | 6,000.00 | - | -1.48% | 4,465 |
| Jun 3, 2025 | 6,070.00 | 6,200.00 | 5,960.00 | 6,090.00 | - | - | 3,245 |
| Jun 2, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,090.00 | - | -1.30% | 3,142 |
| May 30, 2025 | 6,290.00 | 6,290.00 | 6,150.00 | 6,170.00 | - | -0.16% | 1,445 |