BHIA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 8,823 |
| 2025-07-24 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 6,324 |
| 2025-07-23 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 9,889 |
| 2025-07-22 | 2.950 | 3.050 | 2.940 | 2.940 | 2.940 | 8,114 |
| 2025-07-21 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 11,084 |
| 2025-07-18 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 14,128 |
| 2025-07-17 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 12,694 |
| 2025-07-16 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 10,553 |
| 2025-07-15 | 2.990 | 3.040 | 2.930 | 2.980 | 2.980 | 8,411 |
| 2025-07-14 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 7,755 |
| 2025-07-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 8,290 |
| 2025-07-10 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 12,565 |
| 2025-07-09 | 3.110 | 3.210 | 3.010 | 3.040 | 3.040 | 14,164 |
| 2025-07-08 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 23,053 |
| 2025-07-07 | 3.220 | 3.710 | 3.180 | 3.560 | 3.560 | 21,513 |
| 2025-07-04 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 4,998 |
| 2025-07-03 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 8,877 |
| 2025-07-02 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 9,380 |
| 2025-07-01 | 3.110 | 3.170 | 3.060 | 3.100 | 3.100 | 7,452 |
| 2025-06-30 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 11,716 |
| 2025-06-27 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 11,412 |
| 2025-06-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 11,766 |
| 2025-06-25 | 3.170 | 3.190 | 3.050 | 3.120 | 3.120 | 11,631 |
| 2025-06-24 | 3.180 | 3.380 | 3.130 | 3.160 | 3.160 | 12,577 |
| 2025-06-23 | 3.470 | 3.470 | 3.160 | 3.220 | 3.220 | 16,602 |
| 2025-06-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 14,086 |
| 2025-06-18 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 8,284 |
| 2025-06-17 | 3.890 | 3.900 | 3.630 | 3.720 | 3.720 | 13,892 |
| 2025-06-16 | 3.920 | 3.970 | 3.830 | 3.900 | 3.900 | 9,204 |
| 2025-06-13 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 11,543 |
| 2025-06-12 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 9,284 |
| 2025-06-11 | 3.990 | 4.100 | 3.970 | 3.990 | 3.990 | 7,858 |
| 2025-06-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 9,448 |
| 2025-06-09 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 13,907 |
| 2025-06-06 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 32,726 |
| 2025-06-05 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 9,665 |
| 2025-06-04 | 4.420 | 4.420 | 4.010 | 4.100 | 4.100 | 9,395 |
| 2025-06-03 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 10,454 |
| 2025-06-02 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 7,618 |
| 2025-05-30 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 13,518 |
| 2025-05-29 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 7,934 |
| 2025-05-28 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 8,050 |
| 2025-05-27 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 8,756 |
| 2025-05-26 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 6,587 |
| 2025-05-23 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 9,654 |
| 2025-05-22 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 10,010 |
| 2025-05-21 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 8,045 |
| 2025-05-20 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 10,429 |
| 2025-05-19 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 8,675 |
| 2025-05-16 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 12,085 |
| 2025-05-15 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 14,068 |
| 2025-05-14 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 15,540 |
| 2025-05-13 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 8,380 |
| 2025-05-12 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 8,471 |
| 2025-05-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-05-06 | 5.160 | 5.400 | 5.020 | 5.030 | 5.030 | 7,851 |
| 2025-05-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 11,391 |
| 2025-05-02 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 7,950 |
| 2025-04-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 8,107 |
| 2025-04-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 9,725 |
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.