HBOR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2,627 |
| 2025-10-16 | 3.250 | 3.260 | 3.150 | 3.230 | 3.230 | 2,459 |
| 2025-10-15 | 3.150 | 3.300 | 3.100 | 3.220 | 3.220 | 3,572 |
| 2025-10-14 | 3.160 | 3.210 | 3.120 | 3.160 | 3.160 | 3,898 |
| 2025-10-13 | 3.120 | 3.260 | 3.060 | 3.250 | 3.250 | 2,633 |
| 2025-10-10 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 4,938 |
| 2025-10-09 | 3.180 | 3.230 | 3.000 | 3.070 | 3.070 | 5,127 |
| 2025-10-08 | 3.330 | 3.330 | 3.120 | 3.210 | 3.210 | 4,323 |
| 2025-10-07 | 3.840 | 3.840 | 3.250 | 3.300 | 3.300 | 8,317 |
| 2025-10-06 | 3.710 | 3.830 | 3.640 | 3.740 | 3.740 | 3,354 |
| 2025-10-03 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 3,563 |
| 2025-10-02 | 3.700 | 3.990 | 3.570 | 3.690 | 3.690 | 6,380 |
| 2025-10-01 | 3.750 | 3.750 | 3.540 | 3.710 | 3.710 | 5,659 |
| 2025-09-30 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 5,754 |
| 2025-09-29 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 2,370 |
| 2025-09-26 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 2,589 |
| 2025-09-25 | 3.510 | 3.630 | 3.390 | 3.450 | 3.450 | 2,803 |
| 2025-09-24 | 3.540 | 3.630 | 3.450 | 3.500 | 3.500 | 1,921 |
| 2025-09-23 | 3.530 | 3.620 | 3.530 | 3.590 | 3.590 | 2,390 |
| 2025-09-22 | 3.710 | 3.710 | 3.520 | 3.540 | 3.540 | 4,212 |
| 2025-09-19 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 3,616 |
| 2025-09-18 | 3.610 | 3.620 | 3.490 | 3.510 | 3.510 | 3,049 |
| 2025-09-17 | 3.600 | 3.700 | 3.550 | 3.590 | 3.590 | 4,245 |
| 2025-09-16 | 3.530 | 3.630 | 3.470 | 3.540 | 3.540 | 2,429 |
| 2025-09-15 | 3.520 | 3.560 | 3.450 | 3.510 | 3.510 | 3,436 |
| 2025-09-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 3,722 |
| 2025-09-11 | 3.630 | 3.740 | 3.620 | 3.640 | 3.640 | 3,784 |
| 2025-09-10 | 3.630 | 3.730 | 3.620 | 3.720 | 3.720 | 2,799 |
| 2025-09-09 | 3.570 | 3.780 | 3.570 | 3.660 | 3.660 | 3,754 |
| 2025-09-08 | 3.670 | 3.690 | 3.520 | 3.650 | 3.650 | 4,096 |
| 2025-09-05 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 5,235 |
| 2025-09-04 | 3.310 | 3.490 | 3.260 | 3.440 | 3.440 | 3,042 |
| 2025-09-03 | 3.250 | 3.350 | 3.200 | 3.280 | 3.280 | 2,314 |
| 2025-09-02 | 3.210 | 3.290 | 3.180 | 3.220 | 3.220 | 3,871 |
| 2025-09-01 | 3.280 | 3.310 | 3.200 | 3.260 | 3.260 | 4,017 |
| 2025-08-29 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 3,929 |
| 2025-08-28 | 3.260 | 3.540 | 3.260 | 3.400 | 3.400 | 5,549 |
| 2025-08-27 | 3.210 | 3.290 | 3.140 | 3.210 | 3.210 | 2,363 |
| 2025-08-26 | 3.200 | 3.220 | 3.140 | 3.200 | 3.200 | 2,219 |
| 2025-08-25 | 3.050 | 3.190 | 3.050 | 3.130 | 3.130 | 3,464 |
| 2025-08-22 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 3,583 |
| 2025-08-21 | 2.760 | 2.850 | 2.710 | 2.740 | 2.740 | 2,064 |
| 2025-08-20 | 2.790 | 2.820 | 2.710 | 2.710 | 2.710 | 1,716 |
| 2025-08-19 | 2.960 | 2.960 | 2.730 | 2.800 | 2.800 | 2,464 |
| 2025-08-18 | 2.870 | 3.010 | 2.850 | 2.900 | 2.900 | 3,307 |
| 2025-08-15 | 2.810 | 2.840 | 2.700 | 2.770 | 2.770 | 1,365 |
| 2025-08-14 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 2,189 |
| 2025-08-13 | 2.770 | 2.770 | 2.520 | 2.720 | 2.720 | 3,633 |
| 2025-08-12 | 2.770 | 2.840 | 2.770 | 2.780 | 2.780 | 2,054 |
| 2025-08-11 | 2.840 | 2.870 | 2.750 | 2.770 | 2.770 | 1,783 |
| 2025-08-08 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 2,489 |
| 2025-08-07 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1,954 |
| 2025-08-06 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 3,385 |
| 2025-08-05 | 2.800 | 2.860 | 2.770 | 2.770 | 2.770 | 2,777 |
| 2025-08-04 | 2.830 | 2.880 | 2.790 | 2.810 | 2.810 | 2,907 |
| 2025-08-01 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 3,468 |
| 2025-07-31 | 2.810 | 2.900 | 2.720 | 2.850 | 2.850 | 3,468 |
| 2025-07-30 | 2.740 | 2.770 | 2.670 | 2.770 | 2.770 | 2,667 |
| 2025-07-29 | 2.650 | 2.760 | 2.630 | 2.670 | 2.670 | 3,628 |
| 2025-07-28 | 2.740 | 2.820 | 2.630 | 2.680 | 2.680 | 4,420 |
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.