HBOR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	2.500	2.500	2.430	2.480	2.480	3,116
2026-04-14	2.480	2.540	2.470	2.470	2.470	2,234
2026-04-13	2.460	2.500	2.410	2.450	2.450	2,187
2026-04-10	2.510	2.510	2.510	2.510	2.510	2,760
2026-04-09	2.440	2.520	2.420	2.470	2.470	3,418
2026-04-08	2.370	2.500	2.370	2.460	2.460	3,189
2026-04-07	2.400	2.420	2.310	2.340	2.340	4,068
2026-04-06	2.430	2.460	2.390	2.400	2.400	3,696
2026-04-02	2.440	2.440	2.440	2.440	2.440	5,055
2026-04-01	2.410	2.550	2.400	2.510	2.510	3,210
2026-03-31	2.330	2.460	2.330	2.380	2.380	3,839
2026-03-30	2.320	2.360	2.260	2.300	2.300	3,959
2026-03-27	2.310	2.310	2.310	2.310	2.310	10,704
2026-03-26	2.680	2.690	2.500	2.550	2.550	5,697
2026-03-25	2.760	2.770	2.620	2.700	2.700	4,309
2026-03-24	2.930	2.930	2.710	2.720	2.720	3,484
2026-03-23	2.690	2.980	2.690	2.930	2.930	3,688
2026-03-20	2.580	2.580	2.580	2.580	2.580	2,960
2026-03-19	2.600	2.640	2.510	2.600	2.600	4,655
2026-03-18	2.690	2.750	2.620	2.620	2.620	2,898
2026-03-17	2.690	2.830	2.690	2.710	2.710	1,834
2026-03-16	2.690	2.770	2.680	2.750	2.750	2,965
2026-03-13	2.730	2.730	2.730	2.730	2.730	5,148
2026-03-12	2.960	2.960	2.810	2.910	2.910	3,568
2026-03-11	3.070	3.070	2.950	2.990	2.990	2,746
2026-03-10	2.870	3.080	2.830	3.080	3.080	2,983
2026-03-09	2.880	2.920	2.690	2.920	2.920	3,687
2026-03-06	2.850	2.850	2.850	2.850	2.850	2,575
2026-03-05	3.070	3.080	2.890	2.890	2.890	2,911
2026-03-04	2.940	3.140	2.940	3.020	3.020	8,100
2026-03-03	2.940	2.980	2.810	2.970	2.970	5,236
2026-03-02	3.040	3.100	2.900	2.980	2.980	4,687
2026-02-27	3.100	3.100	3.100	3.100	3.100	3,386
2026-02-26	3.210	3.250	3.130	3.180	3.180	3,804
2026-02-25	3.260	3.260	3.140	3.230	3.230	4,219
2026-02-24	3.260	3.330	3.150	3.230	3.230	3,547
2026-02-23	3.320	3.320	3.130	3.280	3.280	5,358
2026-02-20	3.280	3.280	3.280	3.280	3.280	6,381
2026-02-19	3.140	3.350	3.110	3.340	3.340	6,492
2026-02-18	2.930	3.140	2.890	3.100	3.100	5,787
2026-02-13	2.940	2.940	2.940	2.940	2.940	3,585
2026-02-12	2.950	2.970	2.840	2.840	2.840	3,828
2026-02-11	2.980	3.030	2.860	3.000	3.000	4,094
2026-02-10	2.970	3.020	2.890	2.950	2.950	4,735
2026-02-09	2.780	2.970	2.770	2.970	2.970	4,835
2026-02-06	2.750	2.750	2.750	2.750	2.750	3,432
2026-02-05	2.720	2.830	2.690	2.710	2.710	3,501
2026-02-04	2.760	2.780	2.650	2.650	2.650	5,035
2026-02-03	2.770	2.830	2.720	2.760	2.760	4,339
2026-02-02	2.790	2.790	2.750	2.750	2.750	4,304
2026-01-30	2.790	2.790	2.750	2.780	2.780	884
2026-01-29	2.820	2.930	2.710	2.760	2.760	4,335
2026-01-28	2.790	2.850	2.780	2.850	2.850	4,469
2026-01-27	2.730	2.820	2.720	2.760	2.760	4,690
2026-01-26	2.670	2.740	2.580	2.670	2.670	6,061
2026-01-23	2.730	2.730	2.730	2.730	2.730	5,088
2026-01-22	2.550	2.680	2.550	2.650	2.650	4,446
2026-01-21	2.440	2.570	2.440	2.540	2.540	3,956
2026-01-20	2.490	2.500	2.400	2.470	2.470	3,139
2026-01-19	2.460	2.470	2.400	2.470	2.470	2,254

← NewerPage 3 of 4 · 239 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.