HBOR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 3,639 |
| 2026-01-15 | 2.490 | 2.580 | 2.480 | 2.480 | 2.480 | 3,575 |
| 2026-01-14 | 2.480 | 2.620 | 2.480 | 2.530 | 2.530 | 4,268 |
| 2026-01-13 | 2.470 | 2.580 | 2.430 | 2.520 | 2.520 | 4,418 |
| 2026-01-12 | 2.450 | 2.470 | 2.350 | 2.450 | 2.450 | 4,175 |
| 2026-01-09 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 3,446 |
| 2026-01-08 | 2.450 | 2.490 | 2.390 | 2.430 | 2.430 | 3,099 |
| 2026-01-07 | 2.500 | 2.500 | 2.390 | 2.410 | 2.410 | 5,250 |
| 2026-01-06 | 2.380 | 2.520 | 2.370 | 2.470 | 2.470 | 4,654 |
| 2026-01-05 | 2.560 | 2.660 | 2.440 | 2.480 | 2.480 | 8,632 |
| 2026-01-02 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 5,430 |
| 2025-12-30 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 1,776 |
| 2025-12-29 | 2.480 | 2.480 | 2.380 | 2.450 | 2.450 | 3,522 |
| 2025-12-26 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 2,806 |
| 2025-12-23 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 3,255 |
| 2025-12-22 | 2.420 | 2.460 | 2.370 | 2.390 | 2.390 | 2,526 |
| 2025-12-19 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 2,929 |
| 2025-12-18 | 2.490 | 2.500 | 2.400 | 2.450 | 2.450 | 2,397 |
| 2025-12-17 | 2.500 | 2.560 | 2.400 | 2.470 | 2.470 | 4,650 |
| 2025-12-16 | 2.670 | 2.670 | 2.480 | 2.500 | 2.500 | 8,748 |
| 2025-12-15 | 2.700 | 2.760 | 2.640 | 2.640 | 2.640 | 3,067 |
| 2025-12-12 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 2,017 |
| 2025-12-11 | 2.620 | 2.690 | 2.590 | 2.620 | 2.620 | 2,110 |
| 2025-12-10 | 2.650 | 2.700 | 2.590 | 2.600 | 2.600 | 2,350 |
| 2025-12-09 | 2.600 | 2.710 | 2.560 | 2.680 | 2.680 | 2,962 |
| 2025-12-08 | 2.720 | 2.870 | 2.620 | 2.670 | 2.670 | 4,594 |
| 2025-12-05 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 6,554 |
| 2025-12-04 | 2.900 | 2.970 | 2.890 | 2.910 | 2.910 | 4,024 |
| 2025-12-03 | 2.890 | 2.990 | 2.860 | 2.870 | 2.870 | 4,041 |
| 2025-12-02 | 2.920 | 2.970 | 2.860 | 2.860 | 2.860 | 4,232 |
| 2025-12-01 | 2.970 | 2.980 | 2.830 | 2.870 | 2.870 | 5,850 |
| 2025-11-28 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 3,787 |
| 2025-11-27 | 2.880 | 2.950 | 2.880 | 2.910 | 2.910 | 1,536 |
| 2025-11-26 | 2.890 | 2.950 | 2.860 | 2.890 | 2.890 | 2,438 |
| 2025-11-25 | 3.090 | 3.090 | 2.830 | 2.860 | 2.860 | 4,143 |
| 2025-11-24 | 2.840 | 3.030 | 2.840 | 2.970 | 2.970 | 4,058 |
| 2025-11-21 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 2,997 |
| 2025-11-19 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 5,030 |
| 2025-11-18 | 2.740 | 2.800 | 2.640 | 2.700 | 2.700 | 4,232 |
| 2025-11-17 | 2.650 | 2.840 | 2.540 | 2.740 | 2.740 | 5,322 |
| 2025-11-14 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 7,316 |
| 2025-11-13 | 3.320 | 3.390 | 2.710 | 2.710 | 2.710 | 14,613 |
| 2025-11-12 | 3.940 | 4.040 | 3.220 | 3.390 | 3.390 | 16,107 |
| 2025-11-11 | 3.910 | 4.120 | 3.910 | 3.940 | 3.940 | 5,074 |
| 2025-11-10 | 4.130 | 4.190 | 3.960 | 4.030 | 4.030 | 4,352 |
| 2025-11-07 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 3,463 |
| 2025-11-06 | 4.290 | 4.290 | 4.060 | 4.080 | 4.080 | 5,011 |
| 2025-11-05 | 4.060 | 4.290 | 4.000 | 4.280 | 4.280 | 5,085 |
| 2025-11-04 | 4.040 | 4.200 | 4.020 | 4.090 | 4.090 | 3,676 |
| 2025-11-03 | 4.040 | 4.170 | 4.020 | 4.090 | 4.090 | 4,797 |
| 2025-10-31 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 3,180 |
| 2025-10-30 | 4.070 | 4.170 | 4.000 | 4.000 | 4.000 | 3,918 |
| 2025-10-29 | 3.950 | 4.230 | 3.950 | 4.050 | 4.050 | 11,049 |
| 2025-10-28 | 3.620 | 4.010 | 3.520 | 3.970 | 3.970 | 5,990 |
| 2025-10-27 | 3.640 | 3.680 | 3.540 | 3.580 | 3.580 | 3,192 |
| 2025-10-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3,129 |
| 2025-10-23 | 3.450 | 3.540 | 3.400 | 3.490 | 3.490 | 6,597 |
| 2025-10-22 | 3.360 | 3.450 | 3.300 | 3.360 | 3.360 | 3,676 |
| 2025-10-21 | 3.360 | 3.360 | 3.210 | 3.340 | 3.340 | 1,861 |
← NewerPage 4 of 4 · 239 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.