BHIA3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	1.460	1.490	1.390	1.440	1.440	24,079
2026-10-06	1.440	1.600	1.360	1.440	1.440	32,253
2026-10-05	1.420	1.890	1.380	1.430	1.430	61,166
2026-10-02	1.390	1.390	1.390	1.390	1.390	30,187
2026-10-01	1.230	1.420	1.230	1.350	1.350	30,797
2026-09-30	1.210	1.210	1.210	1.210	1.210	0
2026-09-28	1.010	1.100	0.970	1.030	1.030	20,226
2026-09-25	1.000	1.000	1.000	1.000	1.000	27,377
2026-09-24	0.940	0.940	0.880	0.930	0.930	19,591
2026-09-23	0.990	0.990	0.930	0.930	0.930	23,532
2026-09-22	0.900	1.110	0.890	0.980	0.980	41,629
2026-09-21	0.820	0.900	0.810	0.900	0.900	25,101
2026-09-18	0.840	0.840	0.840	0.840	0.840	13,784
2026-09-17	0.760	0.850	0.760	0.810	0.810	26,894
2026-09-16	0.780	0.780	0.740	0.750	0.750	11,997
2026-09-15	0.780	0.840	0.750	0.770	0.770	23,228
2026-09-14	0.760	0.820	0.730	0.770	0.770	25,879
2026-09-11	0.750	0.750	0.750	0.750	0.750	33,078
2026-09-10	0.650	0.750	0.650	0.740	0.740	31,962
2026-09-09	0.670	0.670	0.630	0.650	0.650	14,808
2026-09-08	0.700	0.720	0.650	0.650	0.650	25,623
2026-09-04	0.690	0.690	0.690	0.690	0.690	16,966
2026-09-03	0.720	0.850	0.690	0.710	0.710	32,509
2026-09-02	0.910	0.960	0.680	0.720	0.720	80,808
2026-09-01	0.700	1.000	0.690	0.900	0.900	85,931
2026-08-31	0.410	0.700	0.400	0.680	0.680	46,718
2026-08-28	0.400	0.400	0.400	0.400	0.400	46,103
2026-08-27	0.370	0.380	0.350	0.350	0.350	16,648
2026-08-26	0.400	0.400	0.370	0.370	0.370	17,821
2026-08-25	0.420	0.420	0.390	0.390	0.390	19,809
2026-08-24	0.450	0.450	0.410	0.410	0.410	28,032
2026-08-21	0.440	0.440	0.440	0.440	0.440	26,435
2026-08-20	0.430	0.460	0.410	0.430	0.430	33,569
2026-08-19	0.420	0.460	0.410	0.420	0.420	20,472
2026-08-18	0.460	0.470	0.410	0.410	0.410	28,647
2026-08-17	0.490	0.550	0.410	0.460	0.460	49,424
2026-08-14	0.640	0.640	0.640	0.640	0.640	7,349
2026-08-13	0.650	0.650	0.650	0.650	0.650	8,036
2026-08-12	0.680	0.680	0.680	0.680	0.680	12,390
2026-08-11	0.660	0.660	0.660	0.660	0.660	11,183
2026-08-10	0.700	0.700	0.700	0.700	0.700	7,702
2026-08-07	0.730	0.730	0.730	0.730	0.730	19,353
2026-08-06	0.830	0.830	0.780	0.790	0.790	7,845
2026-08-05	0.780	0.840	0.770	0.780	0.780	19,676
2026-08-04	0.790	0.790	0.760	0.770	0.770	6,823
2026-08-03	0.800	0.800	0.760	0.790	0.790	10,301
2026-07-31	0.790	0.790	0.790	0.790	0.790	16,066
2026-07-30	0.760	0.800	0.740	0.770	0.770	13,293
2026-07-29	0.800	0.800	0.760	0.780	0.780	9,367
2026-07-28	0.810	0.830	0.790	0.790	0.790	6,698
2026-07-27	0.810	0.830	0.790	0.800	0.800	8,290
2026-07-24	0.820	0.820	0.820	0.820	0.820	7,634
2026-07-23	0.850	0.850	0.790	0.820	0.820	12,349
2026-07-22	0.920	0.940	0.810	0.850	0.850	20,502
2026-07-21	1.010	1.030	0.910	0.910	0.910	20,179
2026-07-20	1.050	1.060	1.010	1.030	1.030	9,837
2026-07-17	1.050	1.050	1.050	1.050	1.050	5,894
2026-07-16	1.070	1.100	1.060	1.070	1.070	5,602
2026-07-15	1.070	1.110	1.050	1.090	1.090	5,339
2026-07-14	1.080	1.080	1.030	1.050	1.050	7,482

Page 1 of 4 · 239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.