Hidrovias do Brasil S.A. (BVMF:HBSA3)
Brazil · Delayed Price · Currency is BRL 3.780
+0.050 (1.34%)
Nov 24, 2025, 5:35 PM GMT-3
Hidrovias do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 3.72 | 3.85 | 3.69 | 3.80 | - | 1.88% | 1,125,600 |
| Nov 21, 2025 | 3.88 | 3.88 | 3.66 | 3.73 | 3.73 | -3.37% | 2,122,200 |
| Nov 19, 2025 | 3.91 | 3.97 | 3.83 | 3.86 | 3.86 | -2.03% | 1,417,300 |
| Nov 18, 2025 | 3.83 | 4.00 | 3.80 | 3.94 | 3.94 | 2.60% | 2,486,000 |
| Nov 17, 2025 | 3.93 | 3.96 | 3.80 | 3.84 | 3.84 | -2.29% | 2,570,200 |
| Nov 14, 2025 | 3.85 | 3.93 | 3.81 | 3.93 | 3.93 | 2.34% | 4,061,300 |
| Nov 13, 2025 | 3.97 | 3.97 | 3.83 | 3.84 | 3.84 | -2.54% | 2,447,500 |
| Nov 12, 2025 | 3.90 | 3.98 | 3.80 | 3.94 | 3.94 | 1.03% | 4,260,800 |
| Nov 11, 2025 | 4.07 | 4.24 | 3.80 | 3.90 | 3.90 | -3.23% | 12,342,400 |
| Nov 10, 2025 | 3.98 | 4.09 | 3.94 | 4.03 | 4.03 | 1.51% | 1,666,500 |
| Nov 7, 2025 | 4.00 | 4.00 | 3.87 | 3.97 | 3.97 | -0.25% | 1,624,500 |
| Nov 6, 2025 | 3.96 | 4.02 | 3.85 | 3.98 | 3.98 | 0.25% | 1,747,600 |
| Nov 5, 2025 | 3.94 | 4.00 | 3.88 | 3.97 | 3.97 | 0.76% | 1,630,200 |
| Nov 4, 2025 | 3.94 | 3.95 | 3.87 | 3.94 | 3.94 | -0.25% | 1,009,400 |
| Nov 3, 2025 | 3.93 | 3.95 | 3.85 | 3.95 | 3.95 | 1.02% | 2,056,100 |
| 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% | 2,163,800 |
| Oct 29, 2025 | 3.89 | 3.93 | 3.84 | 3.87 | 3.87 | -1.02% | 2,588,400 |
| Oct 28, 2025 | 3.96 | 4.02 | 3.88 | 3.91 | 3.91 | -2.25% | 3,151,100 |
| Oct 27, 2025 | 4.15 | 4.15 | 3.97 | 4.00 | 4.00 | -2.44% | 2,022,200 |
| Oct 24, 2025 | 4.10 | 4.19 | 4.07 | 4.10 | 4.10 | - | 9,605,400 |
| 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% | 4,511,900 |
| Oct 21, 2025 | 4.06 | 4.18 | 4.05 | 4.08 | 4.08 | 0.99% | 2,419,100 |
| 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% | 6,205,600 |
| Oct 16, 2025 | 3.87 | 3.91 | 3.73 | 3.90 | 3.90 | 1.04% | 5,928,500 |
| Oct 15, 2025 | 3.79 | 3.89 | 3.73 | 3.86 | 3.86 | 1.85% | 4,615,900 |
| Oct 14, 2025 | 3.66 | 3.80 | 3.66 | 3.79 | 3.79 | 3.84% | 3,858,800 |
| Oct 13, 2025 | 3.72 | 3.72 | 3.60 | 3.65 | 3.65 | -1.35% | 2,038,600 |
| 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 | - | 1,867,200 |
| Oct 8, 2025 | 3.69 | 3.69 | 3.51 | 3.65 | 3.65 | -0.82% | 3,654,100 |
| 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% | 3,807,300 |
| Oct 3, 2025 | 3.41 | 3.47 | 3.37 | 3.47 | 3.47 | 2.06% | 943,800 |
| 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 | - | 1,156,800 |
| Sep 25, 2025 | 3.44 | 3.44 | 3.32 | 3.34 | 3.34 | -2.91% | 1,518,000 |
| Sep 24, 2025 | 3.46 | 3.47 | 3.38 | 3.44 | 3.44 | - | 1,358,800 |
| Sep 23, 2025 | 3.35 | 3.50 | 3.34 | 3.44 | 3.44 | 2.38% | 2,304,600 |
| Sep 22, 2025 | 3.38 | 3.38 | 3.28 | 3.36 | 3.36 | -0.30% | 1,977,100 |
| 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% | 1,568,900 |
| Sep 16, 2025 | 3.40 | 3.43 | 3.30 | 3.30 | 3.30 | -2.65% | 2,006,700 |
| Sep 15, 2025 | 3.42 | 3.48 | 3.37 | 3.39 | 3.39 | -0.88% | 2,524,800 |