Havanna Holding S.A. (BCBA:HAVA)
Argentina · Delayed Price · Currency is ARS 5,100.00
+70.00 (1.39%)
Last updated: Mar 23, 2026, 11:00 AM BRT
Havanna Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,250.00 | 5,250.00 | 4,980.00 | 5,030.00 | 5,030.00 | -1.18% | 11,259 |
| Mar 19, 2026 | 5,110.00 | 5,310.00 | 5,040.00 | 5,090.00 | 5,090.00 | -3.78% | 10,632 |
| Mar 18, 2026 | 5,280.00 | 5,440.00 | 5,140.00 | 5,290.00 | 5,290.00 | -0.94% | 11,772 |
| Mar 17, 2026 | 5,370.00 | 5,520.00 | 5,240.00 | 5,340.00 | 5,340.00 | -2.55% | 8,697 |
| Mar 16, 2026 | 5,600.00 | 5,600.00 | 5,320.00 | 5,480.00 | 5,480.00 | 0.18% | 7,673 |
| Mar 13, 2026 | 5,410.00 | 5,590.00 | 5,320.00 | 5,470.00 | 5,470.00 | -1.80% | 12,560 |
| Mar 12, 2026 | 5,600.00 | 5,600.00 | 5,320.00 | 5,570.00 | 5,570.00 | -0.54% | 9,457 |
| Mar 11, 2026 | 5,570.00 | 5,680.00 | 5,320.00 | 5,600.00 | 5,600.00 | 0.54% | 8,402 |
| Mar 10, 2026 | 5,320.00 | 5,590.00 | 5,160.00 | 5,570.00 | 5,570.00 | 5.89% | 13,668 |
| Mar 9, 2026 | 5,490.00 | 5,490.00 | 5,120.00 | 5,260.00 | 5,260.00 | -2.23% | 7,185 |
| Mar 6, 2026 | 5,400.00 | 5,500.00 | 5,160.00 | 5,380.00 | 5,380.00 | 1.70% | 8,137 |
| Mar 5, 2026 | 5,600.00 | 5,680.00 | 5,210.00 | 5,290.00 | 5,290.00 | -4.68% | 8,957 |
| Mar 4, 2026 | 5,410.00 | 5,690.00 | 5,250.00 | 5,550.00 | 5,550.00 | 3.35% | 5,025 |
| Mar 3, 2026 | 5,600.00 | 5,600.00 | 5,120.00 | 5,370.00 | 5,370.00 | -3.76% | 7,249 |
| Mar 2, 2026 | 5,500.00 | 5,630.00 | 5,300.00 | 5,580.00 | 5,580.00 | -1.24% | 8,046 |
| Feb 27, 2026 | 5,630.00 | 5,760.00 | 5,540.00 | 5,650.00 | 5,650.00 | 1.99% | 8,193 |
| Feb 26, 2026 | 5,740.00 | 5,800.00 | 5,460.00 | 5,540.00 | 5,540.00 | -0.89% | 5,338 |
| Feb 25, 2026 | 5,550.00 | 5,700.00 | 5,420.00 | 5,590.00 | 5,590.00 | 0.72% | 11,026 |
| Feb 24, 2026 | 5,590.00 | 5,690.00 | 5,420.00 | 5,550.00 | 5,550.00 | 0.54% | 14,254 |
| Feb 23, 2026 | 5,650.00 | 5,710.00 | 5,360.00 | 5,520.00 | 5,520.00 | -1.78% | 7,888 |
| Feb 20, 2026 | 5,550.00 | 5,710.00 | 5,550.00 | 5,620.00 | 5,620.00 | 1.26% | 1,672 |
| Feb 19, 2026 | 5,300.00 | 5,640.00 | 5,300.00 | 5,550.00 | 5,550.00 | 1.65% | 4,416 |
| Feb 18, 2026 | 5,650.00 | 5,740.00 | 5,400.00 | 5,460.00 | 5,460.00 | -3.36% | 5,191 |
| Feb 13, 2026 | 5,400.00 | 5,670.00 | 5,190.00 | 5,650.00 | 5,650.00 | 4.44% | 6,796 |
| Feb 12, 2026 | 5,570.00 | 5,630.00 | 5,300.00 | 5,410.00 | 5,410.00 | -1.99% | 6,732 |
| Feb 11, 2026 | 5,450.00 | 5,600.00 | 5,390.00 | 5,520.00 | 5,520.00 | 0.18% | 12,596 |
| Feb 10, 2026 | 5,820.00 | 5,900.00 | 5,480.00 | 5,510.00 | 5,510.00 | -4.67% | 19,867 |
| Feb 9, 2026 | 5,910.00 | 6,000.00 | 5,700.00 | 5,780.00 | 5,780.00 | -3.67% | 10,757 |
| Feb 6, 2026 | 5,920.00 | 6,160.00 | 5,790.00 | 6,000.00 | 6,000.00 | 2.04% | 2,785 |
| Feb 5, 2026 | 6,060.00 | 6,060.00 | 5,820.00 | 5,880.00 | 5,880.00 | -2.00% | 2,150 |
| Feb 4, 2026 | 5,960.00 | 6,070.00 | 5,780.00 | 6,000.00 | 6,000.00 | 2.04% | 3,020 |
| Feb 3, 2026 | 6,000.00 | 6,080.00 | 5,860.00 | 5,880.00 | 5,880.00 | -1.01% | 2,249 |
| Feb 2, 2026 | 6,040.00 | 6,130.00 | 5,800.00 | 5,940.00 | 5,940.00 | -1.82% | 2,820 |
| Jan 30, 2026 | 6,120.00 | 6,120.00 | 5,960.00 | 6,050.00 | 6,050.00 | -0.33% | 3,977 |
| Jan 29, 2026 | 6,140.00 | 6,240.00 | 6,040.00 | 6,070.00 | 6,070.00 | -1.14% | 10,351 |
| Jan 28, 2026 | 6,380.00 | 6,390.00 | 6,090.00 | 6,140.00 | 6,140.00 | -2.85% | 7,238 |
| Jan 27, 2026 | 6,150.00 | 6,360.00 | 6,150.00 | 6,320.00 | 6,320.00 | 1.94% | 4,972 |
| Jan 26, 2026 | 6,170.00 | 6,300.00 | 5,950.00 | 6,200.00 | 6,200.00 | 0.49% | 5,968 |
| Jan 23, 2026 | 6,020.00 | 6,200.00 | 5,900.00 | 6,170.00 | 6,170.00 | 2.49% | 7,479 |
| Jan 22, 2026 | 6,050.00 | 6,240.00 | 5,950.00 | 6,020.00 | 6,020.00 | - | 9,592 |
| Jan 21, 2026 | 5,860.00 | 6,050.00 | 5,830.00 | 6,020.00 | 6,020.00 | 2.73% | 4,024 |
| Jan 20, 2026 | 5,850.00 | 5,940.00 | 5,850.00 | 5,860.00 | 5,860.00 | -2.17% | 2,477 |
| Jan 19, 2026 | 6,060.00 | 6,140.00 | 5,900.00 | 5,990.00 | 5,990.00 | -1.80% | 2,401 |
| Jan 16, 2026 | 5,900.00 | 6,120.00 | 5,900.00 | 6,100.00 | 6,100.00 | 2.52% | 3,758 |
| Jan 15, 2026 | 6,120.00 | 6,120.00 | 5,800.00 | 5,950.00 | 5,950.00 | -1.33% | 3,337 |
| Jan 14, 2026 | 5,980.00 | 6,080.00 | 5,910.00 | 6,030.00 | 6,030.00 | 2.20% | 6,842 |
| Jan 13, 2026 | 5,800.00 | 5,970.00 | 5,650.00 | 5,900.00 | 5,900.00 | 0.17% | 2,108 |
| Jan 12, 2026 | 6,050.00 | 6,090.00 | 5,640.00 | 5,890.00 | 5,890.00 | -0.84% | 3,422 |
| Jan 9, 2026 | 5,990.00 | 6,060.00 | 5,700.00 | 5,940.00 | 5,940.00 | -0.83% | 1,893 |
| Jan 8, 2026 | 6,000.00 | 6,080.00 | 5,960.00 | 5,990.00 | 5,990.00 | 0.17% | 2,246 |