Hidrovias do Brasil S.A. (BVMF:HBSA3)
Brazil · Delayed Price · Currency is BRL 3.690
+0.040 (1.10%)
Oct 10, 2025, 4:45 PM GMT-3
Hidrovias do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |