HBOR3F historical data

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

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
2025-10-20	3.230	3.420	3.230	3.360	3.360	2,345

← NewerPage 4 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.