BHIA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	2.880	2.950	2.880	2.900	2.900	7,078
2026-04-14	2.840	2.940	2.840	2.890	2.890	8,360
2026-04-13	2.820	2.870	2.790	2.840	2.840	7,145
2026-04-10	2.830	2.830	2.830	2.830	2.830	8,464
2026-04-09	2.780	2.860	2.780	2.860	2.860	7,877
2026-04-08	2.800	2.890	2.770	2.820	2.820	7,424
2026-04-07	2.820	2.840	2.740	2.750	2.750	9,967
2026-04-06	2.860	2.890	2.820	2.820	2.820	7,026
2026-04-02	2.870	2.870	2.870	2.870	2.870	5,889
2026-04-01	2.890	2.960	2.830	2.840	2.840	9,430
2026-03-31	2.810	2.910	2.800	2.890	2.890	9,368
2026-03-30	2.830	2.950	2.810	2.850	2.850	8,169
2026-03-27	2.830	2.830	2.830	2.830	2.830	7,618
2026-03-26	3.040	3.180	2.900	2.910	2.910	7,355
2026-03-25	2.950	3.120	2.950	3.090	3.090	9,141
2026-03-24	2.870	2.990	2.820	2.900	2.900	6,670
2026-03-23	2.800	3.010	2.800	2.900	2.900	9,380
2026-03-20	2.800	2.800	2.800	2.800	2.800	8,747
2026-03-19	2.810	2.860	2.730	2.840	2.840	8,702
2026-03-18	2.930	2.930	2.820	2.830	2.830	5,981
2026-03-17	2.960	2.970	2.880	2.930	2.930	4,676
2026-03-16	2.870	2.940	2.820	2.940	2.940	6,080
2026-03-13	2.830	2.830	2.830	2.830	2.830	8,282
2026-03-12	3.000	3.200	2.910	2.910	2.910	9,626
2026-03-11	3.080	3.080	3.080	3.080	3.080	8,816
2026-03-10	3.150	3.150	3.150	3.150	3.150	22,096
2026-03-09	2.910	2.910	2.910	2.910	2.910	8,057
2026-03-06	2.820	2.820	2.820	2.820	2.820	7,859
2026-03-05	2.860	2.900	2.750	2.790	2.790	14,326
2026-03-04	2.840	2.910	2.830	2.900	2.900	8,441
2026-03-03	2.900	2.950	2.820	2.830	2.830	10,184
2026-03-02	2.980	2.980	2.820	2.900	2.900	14,323
2026-02-27	2.990	2.990	2.990	2.990	2.990	13,951
2026-02-26	2.880	3.000	2.880	2.990	2.990	11,574
2026-02-25	2.940	2.980	2.880	2.880	2.880	14,413
2026-02-24	2.960	3.000	2.940	2.950	2.950	8,642
2026-02-23	3.060	3.060	2.950	2.990	2.990	8,717
2026-02-20	3.050	3.050	3.050	3.050	3.050	8,339
2026-02-19	3.030	3.040	2.970	3.030	3.030	9,626
2026-02-18	2.920	3.010	2.900	3.000	3.000	8,499
2026-02-13	2.950	2.950	2.950	2.950	2.950	10,865
2026-02-12	2.970	2.980	2.900	2.910	2.910	9,613
2026-02-11	2.950	3.040	2.950	2.990	2.990	10,620
2026-02-10	2.970	3.010	2.920	2.930	2.930	8,545
2026-02-09	2.930	3.020	2.920	2.990	2.990	8,455
2026-02-06	2.930	2.930	2.930	2.930	2.930	8,755
2026-02-05	3.040	3.080	2.990	2.990	2.990	7,992
2026-02-04	3.120	3.180	3.030	3.070	3.070	7,387
2026-02-03	3.130	3.250	3.120	3.190	3.190	8,837
2026-02-02	3.220	3.270	3.080	3.180	3.180	11,251
2026-01-30	3.230	3.270	3.200	3.250	3.250	2,718
2026-01-29	3.350	3.490	3.160	3.300	3.300	16,786
2026-01-28	3.320	3.430	3.290	3.370	3.370	15,306
2026-01-27	3.180	3.450	3.160	3.340	3.340	15,912
2026-01-26	3.100	3.180	3.080	3.180	3.180	11,011
2026-01-23	3.140	3.140	3.140	3.140	3.140	10,508
2026-01-22	2.990	3.150	2.950	3.070	3.070	13,218
2026-01-21	2.850	2.990	2.840	2.980	2.980	8,326
2026-01-20	2.810	2.930	2.800	2.890	2.890	6,107
2026-01-19	2.840	2.900	2.800	2.830	2.830	8,015

← NewerPage 3 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.