HSBC Holdings plc (BVMF:H1SB34)
Brazil · Delayed Price · Currency is BRL 115.28
-0.25 (-0.22%)
Last updated: Oct 28, 2026, 4:33 PM GMT-3
BVMF:H1SB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 115.93 | 116.27 | 114.73 | 115.28 | 115.28 | -0.22% | 568 |
| Oct 27, 2026 | 113.60 | 115.68 | 113.00 | 115.53 | 115.53 | -6.39% | 4,008 |
| Oct 26, 2026 | 121.74 | 126.83 | 121.74 | 123.42 | 123.42 | 8.72% | 1,059 |
| Oct 23, 2026 | 115.00 | 115.00 | 113.40 | 113.52 | 113.52 | -1.97% | 640 |
| Oct 22, 2026 | 116.50 | 117.18 | 115.65 | 115.80 | 115.80 | -1.63% | 497 |
| Oct 21, 2026 | 116.45 | 118.44 | 116.45 | 117.72 | 117.72 | 1.09% | 514 |
| Oct 20, 2026 | 117.00 | 117.12 | 116.00 | 116.45 | 116.45 | -0.77% | 162 |
| Oct 19, 2026 | 119.80 | 119.80 | 117.00 | 117.35 | 117.35 | -2.01% | 110 |
| Oct 16, 2026 | 122.17 | 122.28 | 119.64 | 119.76 | 119.76 | -0.99% | 498 |
| Oct 15, 2026 | 116.18 | 120.96 | 116.18 | 120.96 | 120.96 | 2.02% | 143 |
| Oct 14, 2026 | 120.98 | 120.98 | 117.60 | 118.56 | 118.56 | -2.74% | 311 |
| Oct 13, 2026 | 119.40 | 121.90 | 118.68 | 121.90 | 121.90 | 5.09% | 470 |
| Oct 9, 2026 | 117.00 | 117.00 | 115.56 | 116.00 | 116.00 | -0.55% | 395 |
| Oct 8, 2026 | 122.09 | 122.09 | 115.00 | 116.64 | 116.64 | -4.47% | 1,493 |
| Oct 7, 2026 | 120.00 | 122.10 | 116.40 | 122.10 | 122.10 | -0.05% | 809 |
| Oct 6, 2026 | 121.05 | 122.28 | 121.05 | 122.16 | 122.16 | 0.61% | 530 |
| Oct 5, 2026 | 122.00 | 122.00 | 118.95 | 121.42 | 121.42 | -3.08% | 1,395 |
| Oct 2, 2026 | 125.43 | 125.44 | 123.90 | 125.28 | 125.28 | -0.13% | 375 |
| Oct 1, 2026 | 128.00 | 128.00 | 123.30 | 125.44 | 125.44 | -2.60% | 261 |
| Sep 30, 2026 | 132.10 | 132.10 | 128.19 | 128.79 | 128.79 | -1.53% | 429 |
| Sep 29, 2026 | 131.65 | 131.65 | 130.52 | 130.79 | 130.79 | -1.26% | 343 |
| Sep 28, 2026 | 132.98 | 132.98 | 131.83 | 132.46 | 132.46 | 1.27% | 147 |
| Sep 25, 2026 | 131.81 | 131.81 | 130.65 | 130.80 | 130.80 | 0.42% | 166 |
| Sep 24, 2026 | 129.51 | 130.38 | 129.09 | 130.25 | 130.25 | 0.47% | 132 |
| Sep 23, 2026 | 131.33 | 131.33 | 129.64 | 129.64 | 129.64 | -0.29% | 30 |
| Sep 22, 2026 | 131.50 | 131.50 | 129.50 | 130.02 | 130.02 | -1.55% | 154 |
| Sep 21, 2026 | 135.00 | 135.00 | 131.30 | 132.07 | 132.07 | -2.17% | 146 |
| Sep 18, 2026 | 132.64 | 135.00 | 130.70 | 135.00 | 135.00 | 1.78% | 166 |
| Sep 17, 2026 | 132.20 | 132.73 | 131.56 | 132.64 | 132.64 | 1.94% | 767 |
| Sep 16, 2026 | 133.00 | 133.00 | 129.09 | 130.12 | 130.12 | -1.18% | 301 |
| Sep 15, 2026 | 137.00 | 137.00 | 130.60 | 131.68 | 131.68 | -1.75% | 440 |
| Sep 14, 2026 | 136.29 | 136.29 | 133.52 | 134.02 | 134.02 | -0.68% | 546 |
| Sep 11, 2026 | 134.85 | 135.00 | 133.85 | 134.94 | 134.94 | 2.07% | 128 |
| Sep 10, 2026 | 134.40 | 134.40 | 131.95 | 132.20 | 132.20 | -1.64% | 207 |
| Sep 9, 2026 | 134.97 | 134.97 | 133.40 | 134.40 | 134.40 | -0.91% | 493 |
| Sep 8, 2026 | 136.00 | 136.34 | 135.52 | 135.63 | 135.63 | -0.27% | 840 |
| Sep 4, 2026 | 136.49 | 137.58 | 135.95 | 136.00 | 136.00 | 0.49% | 2,802 |
| Sep 3, 2026 | 137.59 | 137.59 | 134.68 | 135.34 | 135.34 | -1.64% | 911 |
| Sep 2, 2026 | 134.02 | 137.59 | 133.11 | 137.59 | 137.59 | 3.16% | 46 |
| Sep 1, 2026 | 134.00 | 134.55 | 132.99 | 133.37 | 133.37 | 0.64% | 205 |
| Aug 31, 2026 | 136.04 | 136.04 | 132.52 | 132.52 | 132.52 | -1.61% | 1,728 |
| Aug 28, 2026 | 134.55 | 135.20 | 134.00 | 134.69 | 134.69 | -0.01% | 160 |
| Aug 27, 2026 | 133.13 | 134.71 | 132.72 | 134.71 | 134.71 | 0.64% | 65 |
| Aug 26, 2026 | 134.20 | 134.52 | 133.52 | 133.85 | 133.85 | 0.45% | 158 |
| Aug 25, 2026 | 135.00 | 135.00 | 132.49 | 133.25 | 133.25 | -0.57% | 592 |
| Aug 24, 2026 | 134.28 | 134.79 | 133.26 | 134.02 | 134.02 | 0.28% | 351 |
| Aug 21, 2026 | 133.28 | 135.19 | 133.28 | 133.65 | 133.65 | -1.73% | 153 |
| Aug 20, 2026 | 133.39 | 136.00 | 133.00 | 136.00 | 136.00 | 0.59% | 604 |
| Aug 19, 2026 | 136.57 | 136.57 | 131.96 | 135.20 | 135.20 | -0.01% | 950 |
| Aug 18, 2026 | 134.06 | 135.50 | 133.85 | 135.21 | 135.21 | 1.88% | 1,015 |