HF Sinclair Corporation (BVMF:H1FC34)
Brazil · Delayed Price · Currency is BRL 456.49
-9.75 (-2.09%)
At close: Aug 3, 2026
BVMF:H1FC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 456.49 | 456.49 | 456.49 | 456.49 | 454.67 | -2.09% | 200 |
| Jul 28, 2026 | 459.66 | 466.24 | 459.66 | 466.24 | 464.38 | 1.26% | 190 |
| Jul 23, 2026 | 460.46 | 460.46 | 460.46 | 460.46 | 458.63 | 0.58% | 1 |
| Jul 21, 2026 | 457.82 | 457.82 | 457.82 | 457.82 | 456.00 | 8.73% | 130 |
| Jul 13, 2026 | 418.99 | 421.08 | 418.99 | 421.08 | 419.40 | 19.97% | 380 |
| Jun 26, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 349.60 | 0.45% | 1 |
| May 22, 2026 | 349.44 | 349.44 | 349.44 | 349.44 | 348.05 | -0.28% | 1 |
| May 12, 2026 | 323.92 | 350.78 | 323.92 | 350.41 | 349.01 | 8.22% | 8 |
| Apr 29, 2026 | 325.50 | 325.50 | 325.50 | 325.50 | 322.51 | 3.24% | 1 |
| Apr 28, 2026 | 315.27 | 315.27 | 315.27 | 315.27 | 312.37 | 3.95% | 1 |
| Apr 24, 2026 | 303.12 | 303.30 | 303.12 | 303.30 | 300.51 | 3.25% | 3 |
| Apr 13, 2026 | 295.00 | 295.00 | 293.74 | 293.74 | 291.04 | -9.79% | 1,240 |
| Mar 31, 2026 | 325.60 | 325.60 | 325.60 | 325.60 | 322.61 | 9.74% | 1,040 |
| Mar 13, 2026 | 296.69 | 296.69 | 296.69 | 296.69 | 293.96 | -1.10% | 1 |