Hidrovias do Brasil S.A. (BVMF:HBSA3)
Brazil · Delayed Price · Currency is BRL 3.360
+0.060 (1.82%)
Jul 21, 2026, 12:25 PM GMT-3
Hidrovias do Brasil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.27 | 3.37 | 3.27 | 3.30 | - | 0.92% | 438,600 |
| Jul 17, 2026 | 3.34 | 3.40 | 3.27 | 3.27 | 3.27 | -1.51% | 1,235,500 |
| Jul 16, 2026 | 3.42 | 3.45 | 3.32 | 3.32 | 3.32 | -2.35% | 731,700 |
| Jul 15, 2026 | 3.42 | 3.48 | 3.40 | 3.40 | 3.40 | - | 1,140,400 |
| Jul 14, 2026 | 3.48 | 3.49 | 3.40 | 3.40 | 3.40 | -2.02% | 684,800 |
| Jul 13, 2026 | 3.47 | 3.48 | 3.42 | 3.47 | 3.47 | 0.58% | 829,900 |
| Jul 10, 2026 | 3.40 | 3.54 | 3.40 | 3.45 | 3.45 | 2.07% | 1,263,500 |
| Jul 9, 2026 | 3.48 | 3.50 | 3.37 | 3.38 | 3.38 | -2.31% | 771,700 |
| Jul 8, 2026 | 3.45 | 3.50 | 3.41 | 3.46 | 3.46 | 0.87% | 594,300 |
| Jul 7, 2026 | 3.45 | 3.50 | 3.42 | 3.43 | 3.43 | -1.15% | 640,700 |
| Jul 6, 2026 | 3.40 | 3.50 | 3.39 | 3.47 | 3.47 | 2.66% | 982,100 |
| Jul 3, 2026 | 3.50 | 3.50 | 3.32 | 3.38 | 3.38 | -2.87% | 1,470,200 |
| Jul 2, 2026 | 3.65 | 3.66 | 3.48 | 3.48 | 3.48 | -4.66% | 1,108,700 |
| Jul 1, 2026 | 3.72 | 3.72 | 3.54 | 3.65 | 3.65 | -1.88% | 1,474,900 |
| Jun 30, 2026 | 3.60 | 3.72 | 3.53 | 3.72 | 3.72 | 3.33% | 890,600 |
| Jun 29, 2026 | 3.71 | 3.71 | 3.53 | 3.60 | 3.60 | -3.23% | 650,100 |
| Jun 26, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 0.81% | 966,900 |
| Jun 25, 2026 | 3.61 | 3.71 | 3.61 | 3.69 | 3.69 | 0.54% | 1,724,400 |
| Jun 24, 2026 | 3.58 | 3.67 | 3.49 | 3.67 | 3.67 | 2.23% | 1,606,900 |
| Jun 23, 2026 | 3.45 | 3.63 | 3.44 | 3.59 | 3.59 | 1.99% | 2,163,100 |
| Jun 22, 2026 | 3.39 | 3.52 | 3.32 | 3.52 | 3.52 | 2.62% | 1,726,600 |
| Jun 19, 2026 | 3.58 | 3.66 | 3.43 | 3.43 | 3.43 | -4.72% | 4,714,100 |
| Jun 18, 2026 | 3.41 | 3.60 | 3.37 | 3.60 | 3.60 | 4.05% | 1,710,000 |
| Jun 17, 2026 | 3.27 | 3.47 | 3.23 | 3.46 | 3.46 | 4.85% | 2,338,400 |
| Jun 16, 2026 | 3.30 | 3.34 | 3.19 | 3.30 | 3.30 | -0.90% | 1,129,500 |
| Jun 15, 2026 | 3.50 | 3.50 | 3.32 | 3.33 | 3.33 | -2.92% | 1,101,000 |
| Jun 12, 2026 | 3.47 | 3.47 | 3.32 | 3.43 | 3.43 | -1.15% | 1,529,900 |
| Jun 11, 2026 | 3.28 | 3.47 | 3.25 | 3.47 | 3.47 | 5.79% | 2,093,900 |
| Jun 10, 2026 | 3.15 | 3.29 | 3.04 | 3.28 | 3.28 | 5.13% | 3,845,300 |
| Jun 9, 2026 | 2.98 | 3.15 | 2.93 | 3.12 | 3.12 | 4.70% | 2,998,800 |
| Jun 8, 2026 | 2.98 | 3.06 | 2.91 | 2.98 | 2.98 | - | 2,676,600 |
| Jun 5, 2026 | 3.10 | 3.12 | 2.98 | 2.98 | 2.98 | -4.79% | 3,402,100 |
| Jun 3, 2026 | 3.12 | 3.19 | 3.11 | 3.13 | 3.13 | -0.95% | 5,163,100 |
| Jun 2, 2026 | 3.19 | 3.20 | 3.10 | 3.16 | 3.16 | -0.63% | 5,428,800 |
| Jun 1, 2026 | 3.25 | 3.26 | 3.18 | 3.18 | 3.18 | -1.55% | 3,102,400 |
| May 29, 2026 | 3.20 | 3.23 | 3.16 | 3.23 | 3.23 | 1.25% | 6,893,500 |
| May 28, 2026 | 3.22 | 3.28 | 3.19 | 3.19 | 3.19 | -0.93% | 3,414,700 |
| May 27, 2026 | 3.26 | 3.30 | 3.22 | 3.22 | 3.22 | -1.53% | 3,090,400 |
| May 26, 2026 | 3.30 | 3.35 | 3.26 | 3.27 | 3.27 | -1.80% | 3,545,500 |
| May 25, 2026 | 3.24 | 3.35 | 3.24 | 3.33 | 3.33 | 2.78% | 2,295,600 |
| May 22, 2026 | 3.27 | 3.28 | 3.23 | 3.24 | 3.24 | -0.31% | 3,453,500 |
| May 21, 2026 | 3.26 | 3.32 | 3.25 | 3.25 | 3.25 | -0.31% | 2,478,800 |
| May 20, 2026 | 3.25 | 3.32 | 3.25 | 3.26 | 3.26 | 0.62% | 1,703,900 |
| May 19, 2026 | 3.26 | 3.30 | 3.23 | 3.24 | 3.24 | -0.92% | 3,983,100 |
| May 18, 2026 | 3.31 | 3.34 | 3.23 | 3.27 | 3.27 | -1.21% | 2,031,900 |
| 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% | 1,992,400 |
| May 13, 2026 | 3.33 | 3.41 | 3.27 | 3.27 | 3.27 | -2.68% | 5,928,700 |
| 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 |