HBOR3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	2.040	2.150	1.990	2.090	2.090	2,756
2026-07-10	2.040	2.040	2.040	2.040	2.040	1,761
2026-07-09	1.820	2.080	1.820	2.000	2.000	4,398
2026-07-08	1.700	1.840	1.690	1.740	1.740	2,997
2026-07-07	1.780	1.780	1.660	1.740	1.740	6,131
2026-07-06	2.350	2.390	1.690	1.730	1.730	16,978
2026-07-03	2.300	2.300	2.300	2.300	2.300	1,697
2026-07-02	2.250	2.290	2.190	2.230	2.230	2,416
2026-07-01	2.170	2.240	2.160	2.160	2.160	1,217
2026-06-30	2.250	2.250	2.130	2.180	2.180	1,748
2026-06-29	2.200	2.230	2.170	2.170	2.170	909
2026-06-26	2.220	2.220	2.220	2.220	2.220	1,088
2026-06-25	2.190	2.250	2.150	2.150	2.150	1,498
2026-06-24	2.170	2.240	2.150	2.180	2.180	1,333
2026-06-23	2.180	2.240	2.160	2.190	2.190	955
2026-06-22	2.170	2.280	2.170	2.180	2.180	1,852
2026-06-19	2.160	2.160	2.160	2.160	2.160	1,897
2026-06-18	2.320	2.360	2.180	2.180	2.180	2,193
2026-06-17	2.320	2.400	2.190	2.190	2.190	2,892
2026-06-16	2.240	2.340	2.200	2.270	2.270	1,774
2026-06-15	2.250	2.350	2.220	2.230	2.230	1,924
2026-06-12	2.330	2.330	2.240	2.240	2.240	1,747
2026-06-11	2.260	2.300	2.110	2.300	2.300	2,986
2026-06-10	2.200	2.250	2.170	2.240	2.240	1,344
2026-06-09	2.130	2.250	2.130	2.190	2.190	1,958
2026-06-08	2.180	2.220	2.140	2.140	2.140	2,014
2026-06-05	2.200	2.200	2.200	2.200	2.200	2,792
2026-06-03	2.240	2.240	2.240	2.240	2.240	3,988
2026-06-02	2.400	2.460	2.320	2.320	2.320	1,941
2026-06-01	2.500	2.500	2.380	2.460	2.460	2,523
2026-05-29	2.450	2.450	2.450	2.450	2.450	2,390
2026-05-28	2.510	2.510	2.390	2.410	2.410	1,884
2026-05-27	2.410	2.480	2.410	2.480	2.480	1,821
2026-05-26	2.340	2.450	2.290	2.450	2.450	2,786
2026-05-25	2.290	2.350	2.260	2.340	2.340	1,691
2026-05-22	2.290	2.290	2.290	2.290	2.290	1,413
2026-05-21	2.300	2.330	2.240	2.320	2.320	1,663
2026-05-20	2.200	2.320	2.190	2.280	2.280	2,163
2026-05-19	2.180	2.260	2.150	2.240	2.240	1,517
2026-05-18	2.260	2.260	2.160	2.180	2.180	2,317
2026-05-15	2.230	2.230	2.230	2.230	2.230	2,281
2026-05-14	2.210	2.270	2.150	2.190	2.190	1,935
2026-05-13	2.300	2.320	2.180	2.180	2.180	2,498
2026-05-12	2.310	2.320	2.220	2.320	2.320	2,256
2026-05-11	2.320	2.330	2.260	2.260	2.260	2,481
2026-05-08	2.310	2.310	2.310	2.310	2.310	1,148
2026-05-07	2.420	2.420	2.320	2.360	2.360	2,443
2026-05-06	2.360	2.440	2.360	2.430	2.430	2,404
2026-05-05	2.280	2.370	2.230	2.330	2.330	2,729
2026-05-04	2.310	2.330	2.230	2.250	2.250	3,947
2026-04-30	2.240	2.240	2.240	2.240	2.240	3,579
2026-04-29	2.190	2.310	2.110	2.140	2.140	3,740
2026-04-28	2.190	2.250	2.080	2.200	2.200	3,654
2026-04-27	2.250	2.280	2.170	2.170	2.170	5,467
2026-04-24	2.300	2.300	2.300	2.300	2.300	3,867
2026-04-23	2.360	2.360	2.260	2.320	2.320	4,424
2026-04-22	2.450	2.460	2.340	2.340	2.340	3,968
2026-04-20	2.400	2.400	2.400	2.400	2.400	3,017
2026-04-17	2.400	2.400	2.400	2.400	2.400	2,198
2026-04-16	2.500	2.500	2.350	2.400	2.400	4,768

← NewerPage 2 of 8 · 452 trading daysOlder →

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.