HF Sinclair Corporation (BVMF:H1FC34)
Brazil · Delayed Price · Currency is BRL 580.00
0.00 (0.00%)
At close: Oct 5, 2026
BVMF:H1FC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 5.00% | 10 |
| Sep 28, 2026 | 552.39 | 552.39 | 552.39 | 552.39 | 552.39 | -0.29% | 200 |
| Sep 24, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | - | 1 |
| Sep 22, 2026 | 561.10 | 561.10 | 554.00 | 554.00 | 554.00 | 1.03% | 200 |
| Sep 14, 2026 | 548.35 | 548.35 | 548.35 | 548.35 | 548.35 | -0.54% | 110 |
| Sep 8, 2026 | 553.00 | 553.00 | 551.34 | 551.34 | 551.34 | 4.22% | 191 |
| Sep 1, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 9.52% | 10 |
| Aug 24, 2026 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | -3.59% | 10 |
| Aug 19, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 1.21% | 1 |
| Aug 18, 2026 | 495.01 | 495.01 | 495.01 | 495.01 | 495.01 | 10.00% | 10 |
| Aug 11, 2026 | 449.00 | 450.00 | 449.00 | 450.00 | 450.00 | -1.03% | 21 |
| 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 |