BHIA3F historical data
| 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 |
← NewerPage 2 of 2 · 117 trading days
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.