Holdsat S.A. (BCBA:HSAT)
Argentina · Delayed Price · Currency is ARS 129.50
+3.50 (2.78%)
Last updated: Oct 31, 2025, 12:33 PM BRT
Holdsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 126.00 | 137.50 | 126.00 | 135.00 | 135.00 | 7.14% | 144,147 |
| Oct 30, 2025 | 127.50 | 131.00 | 123.00 | 126.00 | 126.00 | -1.18% | 99,658 |
| Oct 29, 2025 | 126.00 | 129.00 | 119.50 | 127.50 | 127.50 | 2.82% | 43,853 |
| Oct 28, 2025 | 116.50 | 125.00 | 115.00 | 124.00 | 124.00 | 4.20% | 46,806 |
| Oct 27, 2025 | 111.50 | 126.00 | 105.00 | 119.00 | 119.00 | 11.74% | 70,198 |
| Oct 24, 2025 | 108.00 | 108.00 | 104.50 | 106.50 | 106.50 | -1.39% | 5,445 |
| Oct 23, 2025 | 105.00 | 108.00 | 102.00 | 108.00 | 108.00 | 2.86% | 8,201 |
| Oct 22, 2025 | 105.00 | 109.50 | 103.00 | 105.00 | 105.00 | 1.45% | 18,055 |
| Oct 21, 2025 | 107.50 | 110.00 | 102.00 | 103.50 | 103.50 | -3.72% | 31,386 |
| Oct 20, 2025 | 113.50 | 115.00 | 101.00 | 107.50 | 107.50 | -5.29% | 38,652 |
| Oct 17, 2025 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 0.44% | 825 |
| Oct 16, 2025 | 108.00 | 114.00 | 105.00 | 113.00 | 113.00 | 7.62% | 54,976 |
| Oct 15, 2025 | 111.50 | 111.50 | 103.00 | 105.00 | 105.00 | -2.33% | 10,608 |
| Oct 14, 2025 | 110.00 | 115.00 | 105.00 | 107.50 | 107.50 | -5.29% | 55,015 |
| Oct 13, 2025 | 105.00 | 116.00 | 105.00 | 113.50 | 113.50 | 3.18% | 5,341 |
| Oct 9, 2025 | 99.00 | 110.00 | 97.40 | 110.00 | 110.00 | 10.00% | 6,657 |
| Oct 8, 2025 | 99.80 | 100.00 | 99.80 | 100.00 | 100.00 | - | 701 |
| Oct 7, 2025 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | -0.50% | 508 |
| Oct 6, 2025 | 103.00 | 103.50 | 100.50 | 100.50 | 100.50 | -1.47% | 2,711 |
| Oct 3, 2025 | 106.50 | 106.50 | 102.00 | 102.00 | 102.00 | -2.86% | 2,751 |
| Oct 2, 2025 | 102.50 | 110.00 | 94.00 | 105.00 | 105.00 | 2.94% | 23,799 |
| Oct 1, 2025 | 99.80 | 103.00 | 99.80 | 102.00 | 102.00 | 4.72% | 2,294 |
| Sep 30, 2025 | 87.80 | 100.00 | 87.80 | 97.40 | 97.40 | 10.93% | 34,718 |
| Sep 29, 2025 | 87.20 | 87.80 | 87.20 | 87.80 | 87.80 | 0.69% | 11,226 |
| Sep 26, 2025 | 91.00 | 91.00 | 87.00 | 87.20 | 87.20 | -1.13% | 1,400 |
| Sep 25, 2025 | 86.20 | 88.20 | 86.20 | 88.20 | 88.20 | -8.32% | 5,968 |
| Sep 24, 2025 | 96.80 | 97.20 | 92.20 | 96.20 | 96.20 | 3.66% | 7,247 |
| Sep 23, 2025 | 90.00 | 93.60 | 90.00 | 92.80 | 92.80 | 1.75% | 15,618 |
| Sep 22, 2025 | 87.00 | 91.20 | 85.60 | 91.20 | 91.20 | 6.05% | 37,075 |
| Sep 19, 2025 | 81.80 | 87.00 | 75.00 | 86.00 | 86.00 | 5.65% | 24,788 |
| Sep 18, 2025 | 92.80 | 99.40 | 79.80 | 81.40 | 81.40 | -7.92% | 23,231 |
| Sep 17, 2025 | 88.00 | 92.20 | 88.00 | 88.40 | 88.40 | -0.45% | 24,206 |
| Sep 16, 2025 | 86.20 | 90.00 | 86.00 | 88.80 | 88.80 | 3.26% | 33,931 |
| Sep 15, 2025 | 90.00 | 91.40 | 85.00 | 86.00 | 86.00 | -5.91% | 28,306 |
| Sep 12, 2025 | 99.00 | 99.00 | 90.00 | 91.40 | 91.40 | -7.68% | 34,996 |
| Sep 11, 2025 | 99.80 | 100.00 | 95.40 | 99.00 | 99.00 | -0.80% | 4,708 |
| Sep 10, 2025 | 100.00 | 101.00 | 96.40 | 99.80 | 99.80 | -0.20% | 26,332 |
| Sep 9, 2025 | 101.00 | 105.50 | 100.00 | 100.00 | 100.00 | -0.99% | 23,455 |
| Sep 8, 2025 | 105.00 | 105.00 | 98.40 | 101.00 | 101.00 | -9.42% | 27,868 |
| Sep 5, 2025 | 111.50 | 113.00 | 105.00 | 111.50 | 111.50 | 1.36% | 31,827 |
| Sep 4, 2025 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.23% | 4,959 |
| Sep 3, 2025 | 112.00 | 113.50 | 110.25 | 110.25 | 110.25 | -2.65% | 20,038 |
| Sep 2, 2025 | 113.00 | 116.00 | 108.50 | 113.25 | 113.25 | 1.34% | 16,539 |
| Sep 1, 2025 | 120.00 | 121.75 | 110.00 | 111.75 | 111.75 | -7.07% | 18,026 |
| Aug 29, 2025 | 122.00 | 122.00 | 120.00 | 120.25 | 120.25 | -1.43% | 10,644 |
| Aug 28, 2025 | 125.00 | 128.00 | 120.00 | 122.00 | 122.00 | -2.40% | 10,562 |
| Aug 27, 2025 | 127.25 | 127.25 | 125.00 | 125.00 | 125.00 | -1.96% | 12,836 |
| Aug 26, 2025 | 129.25 | 129.25 | 126.00 | 127.50 | 127.50 | -1.16% | 7,027 |
| Aug 25, 2025 | 130.00 | 134.50 | 127.50 | 129.00 | 129.00 | -1.15% | 8,816 |
| Aug 22, 2025 | 130.75 | 131.00 | 130.00 | 130.50 | 130.50 | -0.19% | 20,166 |