BHIA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 11,438 |
| 2025-04-25 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 9,138 |
| 2025-04-24 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 12,076 |
| 2025-04-23 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 12,055 |
| 2025-04-22 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 11,601 |
| 2025-04-17 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 10,736 |
| 2025-04-16 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 15,159 |
| 2025-04-15 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 24,900 |
| 2025-04-14 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 14,031 |
| 2025-04-11 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 16,186 |
| 2025-04-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 17,053 |
| 2025-04-09 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 25,136 |
| 2025-04-08 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 25,807 |
| 2025-04-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 16,427 |
| 2025-04-04 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 26,175 |
| 2025-04-03 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 28,057 |
| 2025-04-02 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 15,164 |
| 2025-04-01 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 21,186 |
| 2025-03-31 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 39,945 |
| 2025-03-28 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 29,626 |
| 2025-03-27 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 17,494 |
| 2025-03-26 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 40,099 |
| 2025-03-25 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 57,736 |
| 2025-03-24 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 40,890 |
| 2025-03-21 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 35,703 |
| 2025-03-20 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 29,749 |
| 2025-03-19 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 46,941 |
| 2025-03-18 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 14,612 |
| 2025-03-17 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 18,283 |
| 2025-03-14 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 26,732 |
| 2025-03-13 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 26,756 |
| 2025-03-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 37,687 |
| 2025-03-11 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 58,465 |
| 2025-03-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 44,176 |
| 2025-03-07 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 27,134 |
| 2025-03-06 | 2.610 | 3.040 | 2.600 | 3.040 | 3.040 | 13,538 |
| 2025-03-05 | 2.650 | 2.690 | 2.610 | 2.610 | 2.610 | 5,086 |
| 2025-02-28 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 8,824 |
| 2025-02-27 | 2.710 | 2.800 | 2.680 | 2.700 | 2.700 | 8,131 |
| 2025-02-26 | 2.850 | 2.890 | 2.720 | 2.720 | 2.720 | 9,441 |
| 2025-02-25 | 2.880 | 3.000 | 2.810 | 2.850 | 2.850 | 7,858 |
| 2025-02-24 | 3.030 | 3.170 | 2.840 | 2.860 | 2.860 | 11,185 |
| 2025-02-21 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 5,847 |
| 2025-02-20 | 3.150 | 3.290 | 3.140 | 3.150 | 3.150 | 6,152 |
| 2025-02-19 | 3.260 | 3.300 | 3.170 | 3.170 | 3.170 | 7,656 |
| 2025-02-18 | 3.250 | 3.420 | 3.120 | 3.220 | 3.220 | 8,081 |
| 2025-02-17 | 3.060 | 3.470 | 3.010 | 3.230 | 3.230 | 12,272 |
| 2025-02-14 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 9,207 |
| 2025-02-13 | 2.920 | 2.980 | 2.910 | 2.910 | 2.910 | 6,551 |
| 2025-02-12 | 3.040 | 3.060 | 2.910 | 2.950 | 2.950 | 8,709 |
| 2025-02-11 | 3.100 | 3.140 | 3.000 | 3.040 | 3.040 | 7,484 |
| 2025-02-10 | 3.130 | 3.260 | 3.110 | 3.120 | 3.120 | 6,717 |
| 2025-02-07 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 6,765 |
| 2025-02-06 | 3.190 | 3.280 | 3.150 | 3.200 | 3.200 | 7,008 |
| 2025-02-05 | 3.300 | 3.340 | 3.170 | 3.170 | 3.170 | 8,371 |
| 2025-02-04 | 3.390 | 3.410 | 3.260 | 3.300 | 3.300 | 8,668 |
| 2025-02-03 | 3.530 | 3.530 | 3.370 | 3.400 | 3.400 | 8,948 |
| 2025-01-31 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 10,045 |
| 2025-01-30 | 3.390 | 3.670 | 3.390 | 3.480 | 3.480 | 11,451 |
| 2025-01-29 | 3.460 | 3.590 | 3.320 | 3.460 | 3.460 | 8,690 |
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.