Hidrovias do Brasil S.A. (BVMF:HBSA3)
Brazil · Delayed Price · Currency is BRL 3.890
-0.020 (-0.51%)
Nov 3, 2025, 3:45 PM GMT-3
Hidrovias do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.86 | 4.00 | 3.85 | 3.91 | 3.91 | 1.82% | 4,904,800 |
| Oct 30, 2025 | 3.87 | 3.88 | 3.78 | 3.84 | 3.84 | -0.78% | 2,164,000 |
| Oct 29, 2025 | 3.89 | 3.93 | 3.84 | 3.87 | 3.87 | -1.02% | 2,589,100 |
| Oct 28, 2025 | 3.96 | 4.02 | 3.88 | 3.91 | 3.91 | -2.25% | 3,151,200 |
| Oct 27, 2025 | 4.15 | 4.15 | 3.97 | 4.00 | 4.00 | -2.44% | 2,022,300 |
| Oct 24, 2025 | 4.10 | 4.19 | 4.07 | 4.10 | 4.10 | - | 11,341,800 |
| Oct 23, 2025 | 4.08 | 4.15 | 4.02 | 4.10 | 4.10 | - | 2,316,500 |
| Oct 22, 2025 | 4.06 | 4.17 | 4.04 | 4.10 | 4.10 | 0.49% | 4,513,700 |
| Oct 21, 2025 | 4.06 | 4.18 | 4.05 | 4.08 | 4.08 | 0.99% | 2,419,700 |
| Oct 20, 2025 | 3.98 | 4.20 | 3.95 | 4.04 | 4.04 | 2.02% | 6,553,200 |
| Oct 17, 2025 | 3.88 | 4.07 | 3.88 | 3.96 | 3.96 | 1.54% | 6,206,400 |
| Oct 16, 2025 | 3.87 | 3.91 | 3.73 | 3.90 | 3.90 | 1.04% | 5,930,800 |
| Oct 15, 2025 | 3.79 | 3.89 | 3.73 | 3.86 | 3.86 | 1.85% | 4,616,000 |
| Oct 14, 2025 | 3.66 | 3.80 | 3.66 | 3.79 | 3.79 | 3.84% | 3,867,800 |
| Oct 13, 2025 | 3.72 | 3.72 | 3.60 | 3.65 | 3.65 | -1.35% | 2,038,700 |
| Oct 10, 2025 | 3.65 | 3.77 | 3.63 | 3.70 | 3.70 | 1.37% | 4,167,300 |
| Oct 9, 2025 | 3.64 | 3.74 | 3.62 | 3.65 | 3.65 | - | 1,868,300 |
| Oct 8, 2025 | 3.69 | 3.69 | 3.51 | 3.65 | 3.65 | -0.82% | 3,654,200 |
| Oct 7, 2025 | 3.57 | 3.71 | 3.54 | 3.68 | 3.68 | 2.51% | 6,161,100 |
| Oct 6, 2025 | 3.48 | 3.63 | 3.42 | 3.59 | 3.59 | 3.46% | 3,810,600 |
| Oct 3, 2025 | 3.41 | 3.47 | 3.37 | 3.47 | 3.47 | 2.06% | 945,400 |
| Oct 2, 2025 | 3.38 | 3.46 | 3.35 | 3.40 | 3.40 | 0.59% | 1,643,100 |
| Oct 1, 2025 | 3.38 | 3.41 | 3.30 | 3.38 | 3.38 | 0.60% | 3,411,200 |
| Sep 30, 2025 | 3.38 | 3.40 | 3.33 | 3.36 | 3.36 | -0.30% | 824,100 |
| Sep 29, 2025 | 3.36 | 3.40 | 3.33 | 3.37 | 3.37 | 0.90% | 1,240,300 |
| Sep 26, 2025 | 3.35 | 3.39 | 3.29 | 3.34 | 3.34 | - | 1,158,100 |
| Sep 25, 2025 | 3.44 | 3.44 | 3.32 | 3.34 | 3.34 | -2.91% | 1,528,000 |
| Sep 24, 2025 | 3.46 | 3.47 | 3.38 | 3.44 | 3.44 | - | 1,358,900 |
| Sep 23, 2025 | 3.35 | 3.50 | 3.34 | 3.44 | 3.44 | 2.38% | 2,305,000 |
| Sep 22, 2025 | 3.38 | 3.38 | 3.28 | 3.36 | 3.36 | -0.30% | 1,978,300 |
| Sep 19, 2025 | 3.34 | 3.45 | 3.34 | 3.37 | 3.37 | 0.90% | 6,335,500 |
| Sep 18, 2025 | 3.35 | 3.42 | 3.34 | 3.34 | 3.34 | -1.18% | 1,201,000 |
| Sep 17, 2025 | 3.32 | 3.40 | 3.30 | 3.38 | 3.38 | 2.42% | 1,569,000 |
| Sep 16, 2025 | 3.40 | 3.43 | 3.30 | 3.30 | 3.30 | -2.65% | 2,026,500 |
| Sep 15, 2025 | 3.42 | 3.48 | 3.37 | 3.39 | 3.39 | -0.88% | 2,527,900 |
| Sep 12, 2025 | 3.41 | 3.43 | 3.34 | 3.42 | 3.42 | -0.29% | 1,849,000 |
| Sep 11, 2025 | 3.29 | 3.46 | 3.29 | 3.43 | 3.43 | 3.94% | 2,405,600 |
| Sep 10, 2025 | 3.45 | 3.45 | 3.26 | 3.30 | 3.30 | -3.23% | 4,655,700 |
| Sep 9, 2025 | 3.49 | 3.52 | 3.40 | 3.41 | 3.41 | -2.29% | 3,628,500 |
| Sep 8, 2025 | 3.61 | 3.65 | 3.48 | 3.49 | 3.49 | -1.69% | 3,118,400 |
| Sep 5, 2025 | 3.55 | 3.61 | 3.54 | 3.55 | 3.55 | -0.56% | 1,842,600 |
| Sep 4, 2025 | 3.52 | 3.61 | 3.51 | 3.57 | 3.57 | 1.71% | 2,413,100 |
| Sep 3, 2025 | 3.51 | 3.61 | 3.49 | 3.51 | 3.51 | - | 1,579,500 |
| Sep 2, 2025 | 3.56 | 3.61 | 3.51 | 3.51 | 3.51 | -2.50% | 2,907,200 |
| Sep 1, 2025 | 3.52 | 3.63 | 3.50 | 3.60 | 3.60 | 2.56% | 2,666,400 |
| Aug 29, 2025 | 3.59 | 3.65 | 3.51 | 3.51 | 3.51 | -1.96% | 9,918,700 |
| 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 |