H World Group Limited (BVMF:H1TH34)
Brazil · Delayed Price · Currency is BRL 54.45
0.00 (0.00%)
At close: Aug 6, 2026
BVMF:H1TH34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - | 1 |
| Aug 6, 2026 | 54.50 | 54.50 | 54.45 | 54.45 | 54.45 | 0.17% | 6 |
| Jun 24, 2026 | 51.65 | 54.36 | 51.65 | 54.36 | 54.36 | -11.02% | 2 |
| Apr 28, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 61.09 | -2.97% | 3 |
| Apr 23, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 62.96 | -7.21% | 9 |
| Apr 20, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 67.86 | -0.30% | 160 |
| Apr 17, 2026 | 70.00 | 70.00 | 69.79 | 69.79 | 68.06 | 7.83% | 164 |
| Apr 15, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | 63.12 | -3.53% | 8 |
| Apr 10, 2026 | 68.40 | 68.45 | 67.09 | 67.09 | 65.43 | 4.60% | 17 |
| Mar 30, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 62.55 | -1.05% | 10 |
| Mar 25, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 63.22 | -3.97% | 1 |
| Mar 17, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 65.83 | 0.72% | 1 |
| Feb 26, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 65.36 | -2.00% | 3 |
| Feb 23, 2026 | 68.39 | 68.39 | 68.39 | 68.39 | 66.70 | -1.51% | 2 |
| Feb 18, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | 67.72 | -0.23% | 2 |