Hidrovias do Brasil S.A. (BVMF:HBSA3)
Brazil · Delayed Price · Currency is BRL 3.510
-0.090 (-2.50%)
Sep 2, 2025, 5:46 PM GMT-3
Hidrovias do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.59 | 3.65 | 3.51 | 3.51 | 3.51 | -1.96% | 9,910,900 |
| Aug 28, 2025 | 3.58 | 3.64 | 3.55 | 3.58 | 3.58 | 0.28% | 5,517,800 |
| Aug 27, 2025 | 3.51 | 3.60 | 3.43 | 3.57 | 3.57 | 2.29% | 5,374,900 |
| Aug 26, 2025 | 3.66 | 3.75 | 3.49 | 3.49 | 3.49 | -4.90% | 15,212,400 |
| Aug 25, 2025 | 3.67 | 3.73 | 3.61 | 3.67 | 3.67 | -0.54% | 3,006,700 |
| Aug 22, 2025 | 3.56 | 3.75 | 3.55 | 3.69 | 3.69 | 4.24% | 2,467,900 |
| Aug 21, 2025 | 3.63 | 3.63 | 3.51 | 3.54 | 3.54 | -1.94% | 2,488,200 |
| Aug 20, 2025 | 3.50 | 3.68 | 3.50 | 3.61 | 3.61 | 3.14% | 3,462,900 |
| Aug 19, 2025 | 3.66 | 3.68 | 3.40 | 3.50 | 3.50 | -4.89% | 3,090,600 |
| Aug 18, 2025 | 3.67 | 3.83 | 3.64 | 3.68 | 3.68 | 0.55% | 4,322,500 |
| Aug 15, 2025 | 3.75 | 3.83 | 3.64 | 3.66 | 3.66 | -1.88% | 2,617,300 |
| Aug 14, 2025 | 3.58 | 3.77 | 3.58 | 3.73 | 3.73 | 3.61% | 2,575,500 |
| Aug 13, 2025 | 3.61 | 3.84 | 3.58 | 3.60 | 3.60 | -0.83% | 3,898,400 |
| Aug 12, 2025 | 3.54 | 3.69 | 3.34 | 3.63 | 3.63 | 2.83% | 4,520,000 |
| Aug 11, 2025 | 3.59 | 3.60 | 3.44 | 3.53 | 3.53 | -1.67% | 2,435,300 |
| Aug 8, 2025 | 3.71 | 3.71 | 3.51 | 3.59 | 3.59 | -2.45% | 2,286,800 |
| Aug 7, 2025 | 3.59 | 3.70 | 3.52 | 3.68 | 3.68 | 2.79% | 2,221,500 |
| Aug 6, 2025 | 3.57 | 3.72 | 3.53 | 3.58 | 3.58 | 0.85% | 2,897,000 |
| Aug 5, 2025 | 3.59 | 3.64 | 3.50 | 3.55 | 3.55 | -0.56% | 2,176,400 |
| Aug 4, 2025 | 3.60 | 3.63 | 3.50 | 3.57 | 3.57 | -0.56% | 756,100 |
| Aug 1, 2025 | 3.55 | 3.67 | 3.51 | 3.59 | 3.59 | 1.41% | 1,792,400 |
| Jul 31, 2025 | 3.54 | 3.56 | 3.37 | 3.54 | 3.54 | -0.28% | 2,862,800 |
| Jul 30, 2025 | 3.65 | 3.70 | 3.47 | 3.55 | 3.55 | -3.01% | 2,870,600 |
| Jul 29, 2025 | 3.57 | 3.68 | 3.53 | 3.66 | 3.66 | 3.68% | 2,342,700 |
| Jul 28, 2025 | 3.75 | 3.76 | 3.51 | 3.53 | 3.53 | -5.87% | 1,950,100 |
| Jul 25, 2025 | 3.76 | 3.78 | 3.68 | 3.75 | 3.75 | -0.79% | 1,297,200 |
| Jul 24, 2025 | 3.75 | 3.80 | 3.72 | 3.78 | 3.78 | 0.27% | 2,099,500 |
| Jul 23, 2025 | 3.69 | 3.83 | 3.65 | 3.77 | 3.77 | 2.72% | 6,011,700 |
| Jul 22, 2025 | 3.72 | 3.79 | 3.66 | 3.67 | 3.67 | -0.81% | 2,482,000 |
| Jul 21, 2025 | 3.66 | 3.75 | 3.56 | 3.70 | 3.70 | 2.21% | 4,470,800 |
| Jul 18, 2025 | 3.64 | 3.69 | 3.58 | 3.62 | 3.62 | -1.09% | 2,748,800 |
| Jul 17, 2025 | 3.61 | 3.68 | 3.52 | 3.66 | 3.66 | 1.67% | 2,395,200 |
| Jul 16, 2025 | 3.55 | 3.62 | 3.53 | 3.60 | 3.60 | 1.69% | 2,987,100 |
| Jul 15, 2025 | 3.52 | 3.55 | 3.39 | 3.54 | 3.54 | 1.43% | 3,229,800 |
| Jul 14, 2025 | 3.44 | 3.53 | 3.43 | 3.49 | 3.49 | 0.58% | 2,002,000 |
| Jul 11, 2025 | 3.50 | 3.53 | 3.41 | 3.47 | 3.47 | -2.25% | 1,769,200 |
| Jul 10, 2025 | 3.37 | 3.56 | 3.30 | 3.55 | 3.55 | 2.90% | 3,859,800 |
| Jul 9, 2025 | 3.62 | 3.62 | 3.40 | 3.45 | 3.45 | -4.17% | 1,283,300 |
| Jul 8, 2025 | 3.58 | 3.64 | 3.54 | 3.60 | 3.60 | 0.28% | 1,718,200 |
| Jul 7, 2025 | 3.60 | 3.62 | 3.52 | 3.59 | 3.59 | 1.70% | 1,843,400 |
| Jul 4, 2025 | 3.52 | 3.58 | 3.47 | 3.53 | 3.53 | -0.56% | 1,443,700 |
| Jul 3, 2025 | 3.47 | 3.60 | 3.46 | 3.55 | 3.55 | 2.31% | 3,460,400 |
| Jul 2, 2025 | 3.55 | 3.58 | 3.39 | 3.47 | 3.47 | -2.25% | 2,481,000 |
| Jul 1, 2025 | 3.61 | 3.66 | 3.55 | 3.55 | 3.55 | -1.39% | 3,071,500 |
| Jun 30, 2025 | 3.62 | 3.71 | 3.59 | 3.60 | 3.60 | -0.28% | 5,986,500 |
| Jun 27, 2025 | 3.65 | 3.82 | 3.57 | 3.61 | 3.61 | -1.37% | 6,065,900 |
| Jun 26, 2025 | 3.56 | 3.76 | 3.56 | 3.66 | 3.66 | 2.81% | 3,580,700 |
| Jun 25, 2025 | 3.66 | 3.69 | 3.56 | 3.56 | 3.56 | -2.73% | 1,827,900 |
| Jun 24, 2025 | 3.68 | 3.79 | 3.66 | 3.66 | 3.66 | -1.08% | 2,479,600 |
| Jun 23, 2025 | 3.78 | 3.79 | 3.66 | 3.70 | 3.70 | - | 3,306,400 |