HBOR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 2.500 | 2.520 | 2.420 | 2.460 | 2.460 | 3,352 |
| 2026-10-06 | 2.400 | 2.520 | 2.360 | 2.490 | 2.490 | 4,873 |
| 2026-10-05 | 2.220 | 2.400 | 2.220 | 2.400 | 2.400 | 5,285 |
| 2026-10-02 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 2,472 |
| 2026-10-01 | 2.180 | 2.210 | 2.080 | 2.110 | 2.110 | 1,728 |
| 2026-09-30 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2026-09-28 | 2.140 | 2.140 | 2.030 | 2.100 | 2.100 | 4,476 |
| 2026-09-25 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 879 |
| 2026-09-24 | 2.120 | 2.120 | 2.040 | 2.090 | 2.090 | 6,751 |
| 2026-09-23 | 2.270 | 2.290 | 2.080 | 2.100 | 2.100 | 8,812 |
| 2026-09-22 | 2.360 | 2.360 | 2.240 | 2.240 | 2.240 | 777 |
| 2026-09-21 | 2.220 | 2.360 | 2.210 | 2.350 | 2.350 | 1,944 |
| 2026-09-18 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 1,300 |
| 2026-09-17 | 2.280 | 2.280 | 2.180 | 2.260 | 2.260 | 4,810 |
| 2026-09-16 | 2.220 | 2.310 | 2.190 | 2.280 | 2.280 | 3,951 |
| 2026-09-15 | 2.180 | 2.280 | 2.120 | 2.230 | 2.230 | 2,183 |
| 2026-09-14 | 2.180 | 2.180 | 2.110 | 2.150 | 2.150 | 750 |
| 2026-09-11 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 1,272 |
| 2026-09-10 | 2.180 | 2.190 | 2.120 | 2.190 | 2.190 | 1,075 |
| 2026-09-09 | 2.140 | 2.180 | 2.120 | 2.150 | 2.150 | 1,417 |
| 2026-09-08 | 2.100 | 2.220 | 2.060 | 2.220 | 2.220 | 1,777 |
| 2026-09-04 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 2,347 |
| 2026-09-03 | 2.170 | 2.220 | 2.140 | 2.160 | 2.160 | 1,462 |
| 2026-09-02 | 2.090 | 2.220 | 2.010 | 2.220 | 2.220 | 2,762 |
| 2026-09-01 | 2.190 | 2.190 | 2.050 | 2.100 | 2.100 | 2,274 |
| 2026-08-31 | 2.170 | 2.220 | 2.090 | 2.180 | 2.180 | 2,011 |
| 2026-08-28 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 2,152 |
| 2026-08-27 | 2.060 | 2.240 | 2.060 | 2.180 | 2.180 | 2,834 |
| 2026-08-26 | 2.040 | 2.100 | 1.970 | 2.050 | 2.050 | 2,454 |
| 2026-08-25 | 1.950 | 2.040 | 1.940 | 2.030 | 2.030 | 2,067 |
| 2026-08-24 | 1.780 | 1.950 | 1.780 | 1.950 | 1.950 | 1,534 |
| 2026-08-21 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,606 |
| 2026-08-20 | 1.800 | 1.850 | 1.770 | 1.800 | 1.800 | 1,265 |
| 2026-08-19 | 1.820 | 1.840 | 1.780 | 1.780 | 1.780 | 1,181 |
| 2026-08-18 | 1.870 | 1.870 | 1.800 | 1.820 | 1.820 | 1,325 |
| 2026-08-17 | 1.900 | 1.900 | 1.840 | 1.870 | 1.870 | 1,838 |
| 2026-08-14 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1,556 |
| 2026-08-13 | 1.850 | 1.920 | 1.830 | 1.830 | 1.830 | 1,160 |
| 2026-08-12 | 1.900 | 1.910 | 1.800 | 1.800 | 1.800 | 1,280 |
| 2026-08-11 | 1.920 | 1.920 | 1.810 | 1.890 | 1.890 | 1,685 |
| 2026-08-10 | 1.900 | 1.940 | 1.880 | 1.910 | 1.910 | 916 |
| 2026-08-07 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1,376 |
| 2026-08-06 | 2.060 | 2.060 | 1.960 | 2.000 | 2.000 | 1,890 |
| 2026-08-05 | 2.020 | 2.070 | 1.970 | 2.070 | 2.070 | 2,545 |
| 2026-08-04 | 1.900 | 2.000 | 1.900 | 1.970 | 1.970 | 1,718 |
| 2026-08-03 | 1.850 | 1.940 | 1.840 | 1.910 | 1.910 | 1,615 |
| 2026-07-31 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,134 |
| 2026-07-30 | 1.920 | 1.920 | 1.830 | 1.850 | 1.850 | 1,623 |
| 2026-07-29 | 1.840 | 1.930 | 1.810 | 1.920 | 1.920 | 1,430 |
| 2026-07-28 | 1.920 | 1.940 | 1.850 | 1.850 | 1.850 | 1,225 |
| 2026-07-27 | 1.880 | 1.890 | 1.850 | 1.890 | 1.890 | 1,706 |
| 2026-07-24 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1,865 |
| 2026-07-23 | 2.000 | 2.010 | 1.920 | 1.970 | 1.970 | 1,633 |
| 2026-07-22 | 1.930 | 2.060 | 1.900 | 1.980 | 1.980 | 2,563 |
| 2026-07-21 | 2.060 | 2.070 | 1.910 | 1.910 | 1.910 | 2,318 |
Page 1 of 1 · 55 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.