Hidrovias do Brasil S.A. (BVMF:HBSA3)
Brazil · Delayed Price · Currency is BRL 2.950
-0.070 (-2.32%)
Oct 30, 2026, 5:04 PM GMT-3
Hidrovias do Brasil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.05 | 3.06 | 2.92 | 2.95 | 2.95 | -2.32% | 3,325,400 |
| Oct 29, 2026 | 3.19 | 3.19 | 3.02 | 3.02 | 3.02 | -4.43% | 3,152,500 |
| Oct 28, 2026 | 3.09 | 3.16 | 3.02 | 3.16 | 3.16 | 1.61% | 3,294,600 |
| Oct 27, 2026 | 3.13 | 3.27 | 3.08 | 3.11 | 3.11 | 0.32% | 4,880,600 |
| Oct 26, 2026 | 3.68 | 3.68 | 3.10 | 3.10 | 3.10 | -24.94% | 6,153,100 |
| Oct 23, 2026 | 4.00 | 4.13 | 3.92 | 4.13 | 4.13 | 5.90% | 2,535,400 |
| Oct 22, 2026 | 3.93 | 3.99 | 3.78 | 3.90 | 3.90 | -2.50% | 1,350,100 |
| Oct 21, 2026 | 4.14 | 4.15 | 4.00 | 4.00 | 4.00 | -2.68% | 1,402,700 |
| Oct 20, 2026 | 3.93 | 4.11 | 3.93 | 4.11 | 4.11 | 3.01% | 1,752,900 |
| Oct 19, 2026 | 3.77 | 4.00 | 3.77 | 3.99 | 3.99 | 5.00% | 1,327,600 |
| Oct 16, 2026 | 3.83 | 3.93 | 3.72 | 3.80 | 3.80 | - | 1,396,200 |
| Oct 15, 2026 | 4.04 | 4.05 | 3.80 | 3.80 | 3.80 | -6.40% | 2,031,300 |
| Oct 14, 2026 | 4.15 | 4.15 | 4.02 | 4.06 | 4.06 | -2.40% | 2,131,500 |
| Oct 13, 2026 | 4.14 | 4.16 | 4.03 | 4.16 | 4.16 | 1.96% | 2,283,500 |
| Oct 9, 2026 | 4.09 | 4.13 | 3.99 | 4.08 | 4.08 | -0.24% | 3,682,300 |
| Oct 8, 2026 | 4.00 | 4.09 | 3.97 | 4.09 | 4.09 | 2.51% | 3,999,200 |
| Oct 7, 2026 | 3.96 | 4.03 | 3.91 | 3.99 | 3.99 | 1.53% | 2,912,700 |
| Oct 6, 2026 | 3.79 | 4.01 | 3.79 | 3.93 | 3.93 | 2.34% | 2,252,800 |
| Oct 5, 2026 | 3.55 | 3.85 | 3.51 | 3.84 | 3.84 | 10.34% | 2,728,800 |
| Oct 2, 2026 | 3.36 | 3.48 | 3.36 | 3.48 | 3.48 | 3.88% | 1,722,900 |
| Oct 1, 2026 | 3.35 | 3.40 | 3.30 | 3.35 | 3.35 | 0.60% | 1,112,600 |
| Sep 30, 2026 | 3.36 | 3.38 | 3.27 | 3.33 | 3.33 | -0.60% | 1,392,400 |
| Sep 29, 2026 | 3.41 | 3.41 | 3.29 | 3.35 | 3.35 | -1.47% | 1,034,400 |
| Sep 28, 2026 | 3.40 | 3.44 | 3.35 | 3.40 | 3.40 | 0.59% | 1,303,400 |
| Sep 25, 2026 | 3.35 | 3.39 | 3.34 | 3.38 | 3.38 | 0.90% | 906,400 |
| Sep 24, 2026 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -0.89% | 980,000 |
| Sep 23, 2026 | 3.38 | 3.39 | 3.33 | 3.38 | 3.38 | -0.59% | 1,007,400 |
| Sep 22, 2026 | 3.38 | 3.40 | 3.35 | 3.40 | 3.40 | 0.59% | 644,300 |
| Sep 21, 2026 | 3.34 | 3.38 | 3.31 | 3.38 | 3.38 | 1.81% | 1,545,600 |
| Sep 18, 2026 | 3.29 | 3.34 | 3.28 | 3.32 | 3.32 | 0.30% | 1,723,600 |
| Sep 17, 2026 | 3.32 | 3.37 | 3.30 | 3.31 | 3.31 | 0.30% | 1,539,000 |
| Sep 16, 2026 | 3.27 | 3.37 | 3.27 | 3.30 | 3.30 | 0.92% | 4,841,100 |
| Sep 15, 2026 | 3.25 | 3.33 | 3.25 | 3.27 | 3.27 | -0.30% | 1,692,100 |
| Sep 14, 2026 | 3.34 | 3.46 | 3.28 | 3.28 | 3.28 | -2.38% | 3,824,500 |
| Sep 11, 2026 | 3.43 | 3.43 | 3.36 | 3.36 | 3.36 | -1.47% | 2,459,500 |
| Sep 10, 2026 | 3.38 | 3.47 | 3.34 | 3.41 | 3.41 | 0.89% | 1,756,600 |
| Sep 9, 2026 | 3.32 | 3.43 | 3.28 | 3.38 | 3.38 | 0.90% | 1,023,000 |
| Sep 8, 2026 | 3.43 | 3.45 | 3.35 | 3.35 | 3.35 | -2.05% | 700,700 |
| Sep 4, 2026 | 3.40 | 3.44 | 3.39 | 3.42 | 3.42 | - | 1,615,900 |
| Sep 3, 2026 | 3.55 | 3.57 | 3.42 | 3.42 | 3.42 | -3.66% | 2,321,800 |
| Sep 2, 2026 | 3.52 | 3.55 | 3.45 | 3.55 | 3.55 | 0.85% | 1,214,500 |
| Sep 1, 2026 | 3.44 | 3.52 | 3.43 | 3.52 | 3.52 | 2.03% | 760,000 |
| Aug 31, 2026 | 3.48 | 3.48 | 3.34 | 3.45 | 3.45 | 1.47% | 2,379,200 |
| Aug 28, 2026 | 3.45 | 3.47 | 3.33 | 3.40 | 3.40 | -2.02% | 834,600 |
| Aug 27, 2026 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | -1.42% | 559,200 |
| Aug 26, 2026 | 3.48 | 3.52 | 3.45 | 3.52 | 3.52 | 1.15% | 1,169,900 |
| Aug 25, 2026 | 3.45 | 3.48 | 3.38 | 3.48 | 3.48 | 0.29% | 1,304,800 |
| Aug 24, 2026 | 3.41 | 3.47 | 3.41 | 3.47 | 3.47 | -0.29% | 1,377,200 |
| Aug 21, 2026 | 3.36 | 3.48 | 3.30 | 3.48 | 3.48 | 2.96% | 2,236,000 |
| Aug 20, 2026 | 3.33 | 3.38 | 3.31 | 3.38 | 3.38 | 0.90% | 1,146,700 |