Hidrovias do Brasil S.A. (BVMF:HBSA3)
Brazil · Delayed Price · Currency is BRL 3.820
-0.100 (-2.55%)
Jan 7, 2026, 5:35 PM GMT-3
Hidrovias do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 3.74 | 3.96 | 3.73 | 3.94 | - | 5.07% | 2,317,000 |
| 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 |
| 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 |