Hidrovias do Brasil S.A. (BVMF:HBSA3)
Brazil · Delayed Price · Currency is BRL 3.970
-0.020 (-0.50%)
Feb 4, 2026, 1:56 PM GMT-3
Hidrovias do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 4.00 | 4.01 | 3.93 | 3.97 | - | -0.50% | 308,000 |
| 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 |
| Dec 30, 2025 | 3.65 | 3.71 | 3.64 | 3.67 | 3.67 | 1.10% | 1,340,400 |
| Dec 29, 2025 | 3.60 | 3.67 | 3.56 | 3.63 | 3.63 | 1.40% | 1,031,700 |
| Dec 26, 2025 | 3.65 | 3.65 | 3.52 | 3.58 | 3.58 | -1.65% | 8,219,700 |
| Dec 23, 2025 | 3.56 | 3.72 | 3.56 | 3.64 | 3.64 | 1.68% | 1,930,300 |
| Dec 22, 2025 | 3.73 | 3.74 | 3.51 | 3.58 | 3.58 | -4.53% | 2,676,500 |
| Dec 19, 2025 | 3.79 | 3.83 | 3.72 | 3.75 | 3.75 | -1.57% | 2,510,500 |
| Dec 18, 2025 | 3.77 | 3.87 | 3.74 | 3.81 | 3.81 | 1.60% | 1,694,500 |
| Dec 17, 2025 | 3.77 | 3.77 | 3.61 | 3.75 | 3.75 | -1.06% | 2,424,000 |
| Dec 16, 2025 | 3.81 | 3.81 | 3.69 | 3.79 | 3.79 | -1.04% | 2,866,500 |
| Dec 15, 2025 | 3.89 | 3.92 | 3.82 | 3.83 | 3.83 | -1.29% | 1,465,500 |
| Dec 12, 2025 | 3.82 | 3.92 | 3.82 | 3.88 | 3.88 | 0.78% | 1,553,100 |
| Dec 11, 2025 | 3.77 | 3.90 | 3.77 | 3.85 | 3.85 | 1.32% | 1,651,900 |
| Dec 10, 2025 | 3.86 | 3.86 | 3.76 | 3.80 | 3.80 | -1.04% | 1,749,300 |
| Dec 9, 2025 | 3.87 | 3.87 | 3.72 | 3.84 | 3.84 | -0.78% | 2,839,300 |
| Dec 8, 2025 | 3.81 | 3.90 | 3.77 | 3.87 | 3.87 | 2.11% | 2,778,200 |
| Dec 5, 2025 | 3.96 | 3.96 | 3.78 | 3.79 | 3.79 | -3.81% | 6,196,800 |
| Dec 4, 2025 | 3.88 | 3.97 | 3.88 | 3.94 | 3.94 | 1.29% | 1,485,800 |
| Dec 3, 2025 | 3.95 | 4.05 | 3.87 | 3.89 | 3.89 | -1.52% | 3,302,400 |
| Dec 2, 2025 | 3.84 | 3.95 | 3.84 | 3.95 | 3.95 | 2.60% | 5,055,800 |
| Dec 1, 2025 | 3.79 | 3.92 | 3.79 | 3.85 | 3.85 | 1.05% | 16,635,900 |
| Nov 28, 2025 | 3.97 | 3.97 | 3.81 | 3.81 | 3.81 | -3.79% | 1,726,400 |
| Nov 27, 2025 | 3.94 | 3.99 | 3.91 | 3.96 | 3.96 | -0.25% | 1,961,000 |
| Nov 26, 2025 | 3.80 | 4.00 | 3.77 | 3.97 | 3.97 | 4.47% | 6,528,100 |
| Nov 25, 2025 | 3.78 | 3.82 | 3.72 | 3.80 | 3.80 | - | 2,312,400 |
| Nov 24, 2025 | 3.72 | 3.85 | 3.69 | 3.80 | 3.80 | 1.88% | 2,343,800 |
| Nov 21, 2025 | 3.88 | 3.88 | 3.66 | 3.73 | 3.73 | -3.37% | 2,122,200 |