BHIA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 8,462 |
| 2026-01-15 | 2.750 | 2.890 | 2.750 | 2.800 | 2.800 | 9,362 |
| 2026-01-14 | 2.820 | 2.820 | 2.740 | 2.770 | 2.770 | 14,163 |
| 2026-01-13 | 2.930 | 2.930 | 2.770 | 2.800 | 2.800 | 19,615 |
| 2026-01-12 | 2.960 | 2.970 | 2.930 | 2.930 | 2.930 | 6,737 |
| 2026-01-09 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 11,809 |
| 2026-01-08 | 3.010 | 3.040 | 2.980 | 3.020 | 3.020 | 7,919 |
| 2026-01-07 | 3.120 | 3.160 | 3.010 | 3.040 | 3.040 | 7,338 |
| 2026-01-06 | 3.040 | 3.140 | 3.020 | 3.090 | 3.090 | 7,259 |
| 2026-01-05 | 3.070 | 3.100 | 3.030 | 3.080 | 3.080 | 9,722 |
| 2026-01-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 7,199 |
| 2025-12-30 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 8,417 |
| 2025-12-29 | 3.050 | 3.150 | 3.010 | 3.080 | 3.080 | 10,076 |
| 2025-12-26 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 12,020 |
| 2025-12-23 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 12,890 |
| 2025-12-22 | 3.250 | 3.250 | 3.140 | 3.140 | 3.140 | 6,662 |
| 2025-12-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 6,512 |
| 2025-12-18 | 3.020 | 3.290 | 3.010 | 3.230 | 3.230 | 11,518 |
| 2025-12-17 | 3.030 | 3.080 | 2.920 | 3.050 | 3.050 | 11,398 |
| 2025-12-16 | 3.040 | 3.060 | 2.970 | 3.000 | 3.000 | 15,264 |
| 2025-12-15 | 3.150 | 3.180 | 3.030 | 3.100 | 3.100 | 20,344 |
| 2025-12-12 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 12,044 |
| 2025-12-11 | 3.210 | 3.260 | 3.160 | 3.180 | 3.180 | 13,842 |
| 2025-12-10 | 3.290 | 3.290 | 3.210 | 3.260 | 3.260 | 10,772 |
| 2025-12-09 | 3.350 | 3.350 | 3.210 | 3.290 | 3.290 | 11,700 |
| 2025-12-08 | 3.360 | 3.410 | 3.290 | 3.340 | 3.340 | 9,847 |
| 2025-12-05 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 18,077 |
| 2025-12-04 | 3.420 | 3.550 | 3.400 | 3.440 | 3.440 | 13,989 |
| 2025-12-03 | 3.400 | 3.480 | 3.380 | 3.380 | 3.380 | 9,491 |
| 2025-12-02 | 3.390 | 3.480 | 3.310 | 3.400 | 3.400 | 14,268 |
| 2025-12-01 | 3.480 | 3.520 | 3.350 | 3.350 | 3.350 | 14,015 |
| 2025-11-28 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 12,135 |
| 2025-11-27 | 3.250 | 3.690 | 3.230 | 3.490 | 3.490 | 21,873 |
| 2025-11-26 | 3.970 | 3.970 | 3.230 | 3.280 | 3.280 | 51,389 |
| 2025-11-25 | 3.750 | 4.170 | 3.640 | 4.110 | 4.110 | 21,850 |
| 2025-11-24 | 3.390 | 3.880 | 3.330 | 3.740 | 3.740 | 20,579 |
| 2025-11-21 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 11,415 |
| 2025-11-19 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 6,902 |
| 2025-11-18 | 3.210 | 3.470 | 3.200 | 3.270 | 3.270 | 9,479 |
| 2025-11-17 | 3.230 | 3.320 | 3.180 | 3.280 | 3.280 | 11,611 |
| 2025-11-14 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 19,648 |
| 2025-11-13 | 3.500 | 3.590 | 3.300 | 3.320 | 3.320 | 17,301 |
| 2025-11-12 | 3.470 | 3.640 | 3.410 | 3.560 | 3.560 | 11,487 |
| 2025-11-11 | 3.400 | 3.580 | 3.350 | 3.450 | 3.450 | 13,837 |
| 2025-11-10 | 3.310 | 3.420 | 3.310 | 3.420 | 3.420 | 8,717 |
| 2025-11-07 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 8,220 |
| 2025-11-06 | 3.480 | 3.480 | 3.340 | 3.350 | 3.350 | 10,822 |
| 2025-11-05 | 3.380 | 3.590 | 3.370 | 3.520 | 3.520 | 11,011 |
| 2025-11-04 | 3.450 | 3.520 | 3.400 | 3.410 | 3.410 | 9,148 |
| 2025-11-03 | 3.580 | 3.630 | 3.420 | 3.530 | 3.530 | 12,772 |
| 2025-10-31 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 9,369 |
| 2025-10-30 | 3.510 | 3.900 | 3.430 | 3.590 | 3.590 | 13,343 |
| 2025-10-29 | 3.650 | 3.700 | 3.500 | 3.530 | 3.530 | 9,022 |
| 2025-10-28 | 3.700 | 3.740 | 3.600 | 3.610 | 3.610 | 8,080 |
| 2025-10-27 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 15,288 |
| 2025-10-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 20,127 |
| 2025-10-23 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 18,244 |
| 2025-10-22 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 7,249 |
| 2025-10-21 | 3.130 | 3.200 | 3.090 | 3.140 | 3.140 | 7,139 |
← NewerPage 4 of 4 · 239 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.