BHIA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 3.580 | 3.700 | 3.440 | 3.450 | 3.450 | 9,216 |
| 2025-01-27 | 3.300 | 3.820 | 3.240 | 3.660 | 3.660 | 15,827 |
| 2025-01-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 8,138 |
| 2025-01-23 | 3.270 | 3.580 | 3.210 | 3.430 | 3.430 | 12,670 |
| 2025-01-22 | 2.930 | 3.280 | 2.930 | 3.210 | 3.210 | 9,594 |
| 2025-01-21 | 2.900 | 3.060 | 2.900 | 2.950 | 2.950 | 8,379 |
| 2025-01-20 | 2.860 | 3.010 | 2.820 | 2.900 | 2.900 | 9,721 |
| 2025-01-17 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 7,446 |
| 2025-01-16 | 2.830 | 2.900 | 2.760 | 2.780 | 2.780 | 7,417 |
| 2025-01-15 | 2.720 | 2.950 | 2.700 | 2.870 | 2.870 | 9,605 |
| 2025-01-14 | 2.700 | 2.730 | 2.660 | 2.710 | 2.710 | 8,683 |
| 2025-01-13 | 2.730 | 2.770 | 2.690 | 2.700 | 2.700 | 8,337 |
| 2025-01-10 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 6,928 |
| 2025-01-09 | 2.880 | 2.880 | 2.770 | 2.810 | 2.810 | 6,960 |
| 2025-01-08 | 2.990 | 2.990 | 2.830 | 2.880 | 2.880 | 7,091 |
| 2025-01-07 | 2.980 | 3.020 | 2.860 | 2.960 | 2.960 | 9,135 |
| 2025-01-06 | 2.830 | 3.000 | 2.830 | 2.950 | 2.950 | 9,313 |
| 2025-01-03 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 7,153 |
| 2025-01-02 | 2.900 | 2.960 | 2.770 | 2.780 | 2.780 | 10,761 |
| 2024-12-30 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 10,721 |
| 2024-12-27 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 10,361 |
| 2024-12-26 | 2.850 | 2.910 | 2.770 | 2.770 | 2.770 | 12,872 |
| 2024-12-23 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 12,451 |
| 2024-12-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 10,682 |
| 2024-12-19 | 2.940 | 3.040 | 2.900 | 3.020 | 3.020 | 10,082 |
| 2024-12-18 | 3.100 | 3.120 | 2.910 | 2.950 | 2.950 | 14,201 |
| 2024-12-17 | 3.090 | 3.190 | 3.010 | 3.120 | 3.120 | 12,260 |
| 2024-12-16 | 3.190 | 3.250 | 3.090 | 3.160 | 3.160 | 11,750 |
| 2024-12-13 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 10,756 |
| 2024-12-12 | 3.400 | 3.400 | 3.160 | 3.240 | 3.240 | 10,141 |
| 2024-12-11 | 3.250 | 3.530 | 3.220 | 3.360 | 3.360 | 11,875 |
| 2024-12-10 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
← NewerPage 8 of 8 · 452 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.