Hidrovias do Brasil S.A. (BVMF:HBSA3)
Brazil · Delayed Price · Currency is BRL 3.300
-0.010 (-0.30%)
May 18, 2026, 4:54 PM GMT-3
Hidrovias do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.31 | 3.34 | 3.23 | 3.27 | 3.27 | -1.21% | 2,032,200 |
| May 15, 2026 | 3.27 | 3.35 | 3.27 | 3.31 | 3.31 | - | 2,692,200 |
| May 14, 2026 | 3.33 | 3.36 | 3.29 | 3.31 | 3.31 | 1.22% | 1,992,700 |
| May 13, 2026 | 3.33 | 3.41 | 3.27 | 3.27 | 3.27 | -2.68% | 5,930,000 |
| May 12, 2026 | 3.39 | 3.48 | 3.36 | 3.36 | 3.36 | -2.89% | 2,851,400 |
| May 11, 2026 | 3.44 | 3.49 | 3.37 | 3.46 | 3.46 | 0.29% | 1,902,700 |
| May 8, 2026 | 3.47 | 3.55 | 3.44 | 3.45 | 3.45 | -0.29% | 1,682,200 |
| May 7, 2026 | 3.35 | 3.50 | 3.35 | 3.46 | 3.46 | 3.28% | 2,614,100 |
| May 6, 2026 | 3.23 | 3.43 | 3.23 | 3.35 | 3.35 | 3.08% | 3,327,200 |
| May 5, 2026 | 3.28 | 3.37 | 3.22 | 3.25 | 3.25 | -2.69% | 4,209,000 |
| May 4, 2026 | 3.36 | 3.40 | 3.32 | 3.34 | 3.34 | - | 1,507,500 |
| Apr 30, 2026 | 3.33 | 3.37 | 3.32 | 3.34 | 3.34 | 0.91% | 2,433,500 |
| Apr 29, 2026 | 3.29 | 3.37 | 3.26 | 3.31 | 3.31 | 0.91% | 2,701,500 |
| Apr 28, 2026 | 3.28 | 3.31 | 3.25 | 3.28 | 3.28 | -0.91% | 2,653,000 |
| Apr 27, 2026 | 3.31 | 3.33 | 3.27 | 3.31 | 3.31 | -0.60% | 2,882,400 |
| Apr 24, 2026 | 3.41 | 3.41 | 3.31 | 3.33 | 3.33 | -2.06% | 3,700,300 |
| Apr 23, 2026 | 3.42 | 3.47 | 3.35 | 3.40 | 3.40 | -0.58% | 2,998,800 |
| Apr 22, 2026 | 3.67 | 3.67 | 3.41 | 3.42 | 3.42 | -6.81% | 3,360,900 |
| Apr 20, 2026 | 3.81 | 3.81 | 3.57 | 3.67 | 3.67 | -2.91% | 3,557,700 |
| Apr 17, 2026 | 3.86 | 3.91 | 3.78 | 3.78 | 3.78 | -1.82% | 1,476,700 |
| Apr 16, 2026 | 3.98 | 3.98 | 3.80 | 3.85 | 3.85 | -3.02% | 1,055,200 |
| Apr 15, 2026 | 4.01 | 4.06 | 3.97 | 3.97 | 3.97 | -1.00% | 456,100 |
| Apr 14, 2026 | 4.06 | 4.14 | 4.01 | 4.01 | 4.01 | -1.23% | 830,100 |
| Apr 13, 2026 | 3.99 | 4.07 | 3.92 | 4.06 | 4.06 | 1.50% | 1,534,400 |
| Apr 10, 2026 | 3.97 | 4.00 | 3.93 | 4.00 | 4.00 | 0.25% | 2,222,700 |
| Apr 9, 2026 | 3.89 | 3.99 | 3.89 | 3.99 | 3.99 | 2.57% | 4,318,300 |
| Apr 8, 2026 | 3.88 | 4.05 | 3.88 | 3.89 | 3.89 | 1.30% | 1,455,700 |
| Apr 7, 2026 | 3.95 | 3.95 | 3.77 | 3.84 | 3.84 | -2.04% | 1,042,700 |
| Apr 6, 2026 | 4.03 | 4.08 | 3.92 | 3.92 | 3.92 | -2.73% | 1,192,600 |
| Apr 2, 2026 | 4.01 | 4.14 | 4.00 | 4.03 | 4.03 | -1.71% | 1,453,800 |
| Apr 1, 2026 | 4.08 | 4.20 | 4.07 | 4.10 | 4.10 | 0.49% | 2,114,300 |
| Mar 31, 2026 | 4.04 | 4.10 | 3.98 | 4.08 | 4.08 | 2.77% | 1,924,400 |
| Mar 30, 2026 | 3.95 | 4.04 | 3.94 | 3.97 | 3.97 | 0.51% | 1,156,900 |
| Mar 27, 2026 | 4.08 | 4.08 | 3.94 | 3.95 | 3.95 | -3.19% | 1,000,600 |
| Mar 26, 2026 | 4.16 | 4.16 | 4.05 | 4.08 | 4.08 | -1.69% | 1,087,400 |
| Mar 25, 2026 | 3.98 | 4.18 | 3.98 | 4.15 | 4.15 | 2.72% | 1,762,000 |
| Mar 24, 2026 | 3.93 | 4.04 | 3.87 | 4.04 | 4.04 | 2.54% | 1,598,800 |
| Mar 23, 2026 | 3.74 | 3.94 | 3.73 | 3.94 | 3.94 | 5.63% | 1,708,800 |
| Mar 20, 2026 | 3.80 | 3.80 | 3.65 | 3.73 | 3.73 | -1.58% | 1,407,700 |
| Mar 19, 2026 | 3.72 | 3.79 | 3.66 | 3.79 | 3.79 | 1.34% | 1,961,900 |
| Mar 18, 2026 | 3.77 | 3.85 | 3.74 | 3.74 | 3.74 | -0.80% | 1,073,100 |
| Mar 17, 2026 | 3.83 | 3.92 | 3.77 | 3.77 | 3.77 | -2.33% | 1,447,600 |
| Mar 16, 2026 | 3.81 | 3.91 | 3.80 | 3.86 | 3.86 | 2.12% | 1,356,700 |
| Mar 13, 2026 | 3.75 | 3.88 | 3.75 | 3.78 | 3.78 | 0.53% | 2,267,100 |
| Mar 12, 2026 | 3.97 | 3.97 | 3.75 | 3.76 | 3.76 | -6.00% | 2,952,900 |
| Mar 11, 2026 | 4.08 | 4.16 | 3.95 | 4.00 | 4.00 | -2.68% | 1,495,200 |
| Mar 10, 2026 | 3.95 | 4.21 | 3.94 | 4.11 | 4.11 | 3.79% | 1,322,100 |
| Mar 9, 2026 | 3.96 | 4.04 | 3.81 | 3.96 | 3.96 | -0.75% | 2,909,100 |
| Mar 6, 2026 | 4.06 | 4.14 | 3.95 | 3.99 | 3.99 | -1.72% | 1,613,200 |
| Mar 5, 2026 | 4.39 | 4.39 | 4.04 | 4.06 | 4.06 | -7.31% | 1,952,300 |