BHIA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	1.150	1.170	1.040	1.040	1.040	10,321
2026-07-10	1.140	1.140	1.140	1.140	1.140	13,706
2026-07-09	1.020	1.080	0.990	1.070	1.070	10,072
2026-07-08	1.030	1.030	0.990	1.000	1.000	10,985
2026-07-07	1.040	1.050	1.010	1.030	1.030	5,384
2026-07-06	1.070	1.090	1.020	1.040	1.040	10,203
2026-07-03	1.090	1.090	1.090	1.090	1.090	5,055
2026-07-02	1.100	1.100	1.070	1.090	1.090	5,759
2026-07-01	1.110	1.130	1.070	1.110	1.110	8,743
2026-06-30	1.130	1.140	1.090	1.100	1.100	8,951
2026-06-29	1.140	1.190	1.120	1.130	1.130	5,571
2026-06-26	1.160	1.160	1.160	1.160	1.160	9,441
2026-06-25	1.140	1.160	1.110	1.110	1.110	7,142
2026-06-24	1.120	1.150	1.120	1.130	1.130	4,670
2026-06-23	1.180	1.180	1.120	1.130	1.130	5,338
2026-06-22	1.160	1.180	1.120	1.150	1.150	4,974
2026-06-19	1.120	1.120	1.120	1.120	1.120	5,086
2026-06-18	1.190	1.230	1.120	1.160	1.160	9,491
2026-06-17	1.250	1.250	1.190	1.190	1.190	6,866
2026-06-16	1.300	1.300	1.230	1.240	1.240	7,171
2026-06-15	1.280	1.350	1.260	1.280	1.280	7,376
2026-06-12	1.300	1.310	1.250	1.250	1.250	6,376
2026-06-11	1.280	1.330	1.240	1.270	1.270	6,978
2026-06-10	1.300	1.310	1.240	1.240	1.240	6,587
2026-06-09	1.240	1.320	1.240	1.280	1.280	8,704
2026-06-08	1.270	1.280	1.240	1.240	1.240	6,399
2026-06-05	1.250	1.250	1.250	1.250	1.250	7,256
2026-06-03	1.300	1.300	1.300	1.300	1.300	9,560
2026-06-02	1.330	1.340	1.290	1.320	1.320	6,930
2026-06-01	1.360	1.380	1.300	1.350	1.350	7,731
2026-05-29	1.380	1.380	1.380	1.380	1.380	8,866
2026-05-28	1.390	1.420	1.370	1.400	1.400	7,246
2026-05-27	1.360	1.490	1.340	1.440	1.440	9,270
2026-05-26	1.440	1.500	1.350	1.390	1.390	8,425
2026-05-25	1.410	1.460	1.380	1.460	1.460	9,354
2026-05-22	1.410	1.410	1.410	1.410	1.410	7,811
2026-05-21	1.580	1.580	1.320	1.490	1.490	19,168
2026-05-20	1.290	1.600	1.220	1.540	1.540	23,993
2026-05-19	1.480	1.480	1.260	1.280	1.280	21,160
2026-05-18	1.650	1.650	1.490	1.500	1.500	19,947
2026-05-15	1.680	1.680	1.680	1.680	1.680	20,317
2026-05-14	2.020	2.020	1.860	1.860	1.860	23,074
2026-05-13	2.070	2.070	2.070	2.070	2.070	6,937
2026-05-12	2.100	2.100	2.100	2.100	2.100	8,997
2026-05-11	2.060	2.060	2.060	2.060	2.060	13,339
2026-05-08	2.190	2.190	2.190	2.190	2.190	18,722
2026-05-07	2.380	2.400	2.300	2.340	2.340	11,785
2026-05-06	2.460	2.500	2.380	2.390	2.390	14,237
2026-05-05	2.560	2.560	2.450	2.500	2.500	13,170
2026-05-04	2.650	2.690	2.540	2.560	2.560	11,567
2026-04-30	2.620	2.620	2.620	2.620	2.620	8,832
2026-04-29	2.690	2.700	2.610	2.630	2.630	6,312
2026-04-28	2.660	2.720	2.660	2.700	2.700	7,341
2026-04-27	2.650	2.700	2.620	2.680	2.680	9,684
2026-04-24	2.670	2.670	2.670	2.670	2.670	7,465
2026-04-23	2.740	2.760	2.650	2.700	2.700	10,855
2026-04-22	2.840	2.850	2.730	2.780	2.780	8,459
2026-04-20	2.810	2.810	2.810	2.810	2.810	11,664
2026-04-17	2.700	2.700	2.700	2.700	2.700	16,183
2026-04-16	2.900	2.940	2.530	2.690	2.690	40,022

← NewerPage 2 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.