BHIA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 8,400 |
| 2025-10-16 | 3.210 | 3.440 | 3.090 | 3.140 | 3.140 | 12,431 |
| 2025-10-15 | 3.210 | 3.380 | 3.180 | 3.270 | 3.270 | 9,155 |
| 2025-10-14 | 3.140 | 3.240 | 3.110 | 3.210 | 3.210 | 7,959 |
| 2025-10-13 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 9,139 |
| 2025-10-10 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 9,506 |
| 2025-10-09 | 3.210 | 3.280 | 3.170 | 3.200 | 3.200 | 9,398 |
| 2025-10-08 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 9,612 |
| 2025-10-07 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 11,722 |
| 2025-10-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 8,623 |
| 2025-10-03 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 8,801 |
| 2025-10-02 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 10,848 |
| 2025-10-01 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 17,184 |
| 2025-09-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 14,272 |
| 2025-09-29 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 13,576 |
| 2025-09-26 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 8,191 |
| 2025-09-25 | 4.500 | 4.550 | 4.210 | 4.380 | 4.380 | 13,947 |
| 2025-09-24 | 4.660 | 4.770 | 4.510 | 4.560 | 4.560 | 12,720 |
| 2025-09-23 | 4.600 | 4.810 | 4.600 | 4.730 | 4.730 | 13,743 |
| 2025-09-22 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 12,781 |
| 2025-09-19 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 17,485 |
| 2025-09-18 | 4.920 | 5.080 | 4.570 | 4.610 | 4.610 | 22,400 |
| 2025-09-17 | 4.360 | 5.010 | 4.360 | 4.910 | 4.910 | 25,200 |
| 2025-09-16 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 14,960 |
| 2025-09-15 | 4.230 | 4.310 | 4.160 | 4.230 | 4.230 | 9,590 |
| 2025-09-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 8,620 |
| 2025-09-11 | 4.260 | 4.580 | 4.250 | 4.380 | 4.380 | 9,839 |
| 2025-09-10 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 9,372 |
| 2025-09-09 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 11,343 |
| 2025-09-08 | 4.540 | 4.680 | 4.180 | 4.270 | 4.270 | 19,447 |
| 2025-09-05 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 15,944 |
| 2025-09-04 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 14,024 |
| 2025-09-03 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 16,553 |
| 2025-09-02 | 5.150 | 5.450 | 4.800 | 4.860 | 4.860 | 29,874 |
| 2025-09-01 | 4.300 | 5.470 | 4.300 | 5.200 | 5.200 | 59,000 |
| 2025-08-29 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 36,894 |
| 2025-08-28 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 17,398 |
| 2025-08-27 | 3.040 | 3.320 | 3.010 | 3.280 | 3.280 | 12,660 |
| 2025-08-26 | 3.080 | 3.150 | 2.980 | 3.010 | 3.010 | 7,361 |
| 2025-08-25 | 2.970 | 3.210 | 2.970 | 3.110 | 3.110 | 11,213 |
| 2025-08-22 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 12,674 |
| 2025-08-21 | 2.800 | 2.890 | 2.780 | 2.830 | 2.830 | 7,893 |
| 2025-08-20 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 8,289 |
| 2025-08-19 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 6,007 |
| 2025-08-18 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 7,496 |
| 2025-08-15 | 2.890 | 2.930 | 2.810 | 2.840 | 2.840 | 8,402 |
| 2025-08-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 12,640 |
| 2025-08-13 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 8,689 |
| 2025-08-12 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 12,907 |
| 2025-08-11 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 10,613 |
| 2025-08-08 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 16,938 |
| 2025-08-07 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 25,380 |
| 2025-08-06 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 5,468 |
| 2025-08-05 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 5,795 |
| 2025-08-04 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 6,385 |
| 2025-08-01 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 7,208 |
| 2025-07-31 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 8,412 |
| 2025-07-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 13,233 |
| 2025-07-29 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 7,371 |
| 2025-07-28 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 7,787 |
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.