Hidrovias do Brasil S.A. (BVMF:HBSA3)
Brazil · Delayed Price · Currency is BRL 3.770
-0.090 (-2.33%)
Mar 17, 2026, 5:07 PM GMT-3
Hidrovias do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 3.81 | 3.91 | 3.80 | 3.86 | 3.86 | 2.12% | 1,356,700 |
| Mar 13, 2026 | 3.75 | 3.88 | 3.75 | 3.78 | 3.78 | 0.53% | 2,266,500 |
| Mar 12, 2026 | 3.97 | 3.97 | 3.75 | 3.76 | 3.76 | -6.00% | 2,952,700 |
| Mar 11, 2026 | 4.08 | 4.16 | 3.95 | 4.00 | 4.00 | -2.68% | 1,489,100 |
| Mar 10, 2026 | 3.95 | 4.21 | 3.94 | 4.11 | 4.11 | 3.79% | 1,321,600 |
| Mar 9, 2026 | 3.96 | 4.04 | 3.81 | 3.96 | 3.96 | -0.75% | 2,896,600 |
| Mar 6, 2026 | 4.06 | 4.14 | 3.95 | 3.99 | 3.99 | -1.72% | 1,613,200 |
| Mar 5, 2026 | 4.39 | 4.39 | 4.04 | 4.06 | 4.06 | -7.31% | 1,952,300 |
| Mar 4, 2026 | 4.17 | 4.39 | 4.15 | 4.38 | 4.38 | 5.29% | 2,380,900 |
| Mar 3, 2026 | 4.23 | 4.29 | 4.02 | 4.16 | 4.16 | -2.80% | 3,433,600 |
| Mar 2, 2026 | 4.20 | 4.35 | 4.09 | 4.28 | 4.28 | 1.90% | 3,077,000 |
| Feb 27, 2026 | 4.09 | 4.20 | 4.07 | 4.20 | 4.20 | 2.19% | 3,341,000 |
| Feb 26, 2026 | 4.13 | 4.17 | 4.05 | 4.11 | 4.11 | - | 2,082,700 |
| Feb 25, 2026 | 4.11 | 4.15 | 4.01 | 4.11 | 4.11 | -0.24% | 1,505,800 |
| Feb 24, 2026 | 4.07 | 4.12 | 4.04 | 4.12 | 4.12 | 1.48% | 1,753,400 |
| Feb 23, 2026 | 4.09 | 4.12 | 4.02 | 4.06 | 4.06 | -0.98% | 1,363,100 |
| Feb 20, 2026 | 4.02 | 4.13 | 3.96 | 4.10 | 4.10 | 2.50% | 1,678,400 |
| Feb 19, 2026 | 3.98 | 4.01 | 3.91 | 4.00 | 4.00 | 0.76% | 1,415,000 |
| Feb 18, 2026 | 3.89 | 4.00 | 3.87 | 3.97 | 3.97 | 0.25% | 1,259,500 |
| Feb 13, 2026 | 3.92 | 3.96 | 3.86 | 3.96 | 3.96 | 0.25% | 1,548,400 |
| Feb 12, 2026 | 3.98 | 4.01 | 3.89 | 3.95 | 3.95 | -0.75% | 1,474,100 |
| Feb 11, 2026 | 3.95 | 4.08 | 3.95 | 3.98 | 3.98 | - | 1,561,100 |
| Feb 10, 2026 | 3.92 | 3.99 | 3.89 | 3.98 | 3.98 | 1.53% | 1,244,100 |
| Feb 9, 2026 | 3.90 | 3.95 | 3.86 | 3.92 | 3.92 | -0.25% | 1,016,300 |
| Feb 6, 2026 | 3.94 | 3.95 | 3.86 | 3.93 | 3.93 | -0.76% | 872,400 |
| Feb 5, 2026 | 4.00 | 4.04 | 3.93 | 3.96 | 3.96 | -0.50% | 1,179,200 |
| Feb 4, 2026 | 4.00 | 4.01 | 3.90 | 3.98 | 3.98 | -0.25% | 7,475,600 |
| Feb 3, 2026 | 4.03 | 4.12 | 3.99 | 3.99 | 3.99 | -0.99% | 1,539,200 |
| Feb 2, 2026 | 4.06 | 4.17 | 4.02 | 4.03 | 4.03 | -0.25% | 1,729,700 |
| Jan 30, 2026 | 3.97 | 4.04 | 3.95 | 4.04 | 4.04 | 1.51% | 6,060,200 |
| Jan 29, 2026 | 4.05 | 4.14 | 3.98 | 3.98 | 3.98 | -1.00% | 2,394,800 |
| Jan 28, 2026 | 3.98 | 4.08 | 3.97 | 4.02 | 4.02 | 1.52% | 2,154,600 |
| Jan 27, 2026 | 4.03 | 4.07 | 3.96 | 3.96 | 3.96 | -1.00% | 3,332,500 |
| Jan 26, 2026 | 4.14 | 4.14 | 3.98 | 4.00 | 4.00 | -3.15% | 1,632,400 |
| Jan 23, 2026 | 4.09 | 4.14 | 4.04 | 4.13 | 4.13 | 0.24% | 1,855,200 |
| Jan 22, 2026 | 4.09 | 4.19 | 4.07 | 4.12 | 4.12 | 0.73% | 3,110,000 |
| Jan 21, 2026 | 3.96 | 4.09 | 3.92 | 4.09 | 4.09 | 4.07% | 2,068,000 |
| Jan 20, 2026 | 3.94 | 3.96 | 3.84 | 3.93 | 3.93 | 0.26% | 2,301,600 |
| Jan 19, 2026 | 3.95 | 3.99 | 3.92 | 3.92 | 3.92 | -0.76% | 3,749,100 |
| Jan 16, 2026 | 3.94 | 3.98 | 3.90 | 3.95 | 3.95 | 0.25% | 1,586,800 |
| Jan 15, 2026 | 3.93 | 4.00 | 3.91 | 3.94 | 3.94 | 0.25% | 1,849,500 |
| Jan 14, 2026 | 3.94 | 4.03 | 3.89 | 3.93 | 3.93 | -0.76% | 2,115,000 |
| Jan 13, 2026 | 3.95 | 3.99 | 3.85 | 3.96 | 3.96 | -0.25% | 2,280,000 |
| Jan 12, 2026 | 3.90 | 3.98 | 3.89 | 3.97 | 3.97 | 1.02% | 2,337,400 |
| Jan 9, 2026 | 3.98 | 4.05 | 3.89 | 3.93 | 3.93 | -0.76% | 1,551,500 |
| Jan 8, 2026 | 3.82 | 3.98 | 3.81 | 3.96 | 3.96 | 3.39% | 1,949,400 |
| Jan 7, 2026 | 3.92 | 3.92 | 3.73 | 3.83 | 3.83 | -2.30% | 2,075,500 |
| Jan 6, 2026 | 3.74 | 3.98 | 3.73 | 3.92 | 3.92 | 4.53% | 3,111,400 |
| Jan 5, 2026 | 3.56 | 3.75 | 3.56 | 3.75 | 3.75 | 5.93% | 3,186,800 |
| Jan 2, 2026 | 3.70 | 3.70 | 3.51 | 3.54 | 3.54 | -3.54% | 2,447,000 |