HBOR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.740	2.740	2.740	2.740	2.740	5,423
2025-07-24	2.500	2.510	2.360	2.470	2.470	4,468
2025-07-23	2.390	2.530	2.380	2.530	2.530	3,900
2025-07-22	2.250	2.380	2.250	2.360	2.360	3,493
2025-07-21	2.250	2.300	2.190	2.250	2.250	4,201
2025-07-18	2.290	2.290	2.290	2.290	2.290	3,322
2025-07-17	2.320	2.320	2.320	2.320	2.320	4,952
2025-07-16	2.470	2.470	2.270	2.360	2.360	6,576
2025-07-15	2.410	2.500	2.330	2.490	2.490	4,984
2025-07-14	2.370	2.370	2.370	2.370	2.370	7,633
2025-07-11	2.240	2.240	2.240	2.240	2.240	3,836
2025-07-10	2.090	2.130	2.010	2.040	2.040	3,419
2025-07-09	2.000	2.130	1.970	2.130	2.130	3,490
2025-07-08	2.300	2.300	1.880	2.000	2.000	11,514
2025-07-07	2.300	2.380	2.260	2.300	2.300	3,244
2025-07-04	2.350	2.350	2.350	2.350	2.350	3,956
2025-07-03	2.360	2.440	2.360	2.420	2.420	2,834
2025-07-02	2.500	2.500	2.350	2.360	2.360	4,366
2025-07-01	2.500	2.580	2.480	2.500	2.500	3,154
2025-06-30	2.530	2.560	2.480	2.520	2.520	2,245
2025-06-27	2.540	2.540	2.540	2.540	2.540	3,030
2025-06-26	2.550	2.670	2.550	2.580	2.580	3,356
2025-06-25	2.770	2.770	2.510	2.560	2.560	3,373
2025-06-24	2.630	2.790	2.610	2.690	2.690	2,771
2025-06-23	2.770	2.880	2.540	2.600	2.600	5,374
2025-06-20	2.780	2.780	2.780	2.780	2.780	3,263
2025-06-18	2.890	2.890	2.890	2.890	2.890	2,469
2025-06-17	2.870	3.030	2.870	2.970	2.970	2,491
2025-06-16	2.880	2.980	2.790	2.980	2.980	3,157
2025-06-13	2.850	2.850	2.850	2.850	2.850	3,853
2025-06-12	3.100	3.100	2.900	3.060	3.060	4,219
2025-06-11	2.920	3.200	2.820	3.050	3.050	4,891
2025-06-10	2.940	2.940	2.940	2.940	2.940	3,391
2025-06-09	2.850	2.850	2.850	2.850	2.850	3,613
2025-06-06	2.750	2.750	2.750	2.750	2.750	2,452
2025-06-05	2.730	2.730	2.730	2.730	2.730	3,259
2025-06-04	2.680	2.770	2.660	2.660	2.660	2,554
2025-06-03	2.640	2.640	2.640	2.640	2.640	3,284
2025-06-02	2.520	2.520	2.520	2.520	2.520	2,606
2025-05-30	2.540	2.540	2.540	2.540	2.540	2,629
2025-05-29	2.530	2.530	2.530	2.530	2.530	2,131
2025-05-28	2.510	2.510	2.510	2.510	2.510	1,599
2025-05-27	2.560	2.560	2.560	2.560	2.560	1,820
2025-05-26	2.480	2.480	2.480	2.480	2.480	1,994
2025-05-23	2.420	2.420	2.420	2.420	2.420	2,959
2025-05-22	2.600	2.600	2.600	2.600	2.600	2,729
2025-05-21	2.640	2.640	2.640	2.640	2.640	3,567
2025-05-20	2.510	2.510	2.510	2.510	2.510	4,481
2025-05-19	2.350	2.350	2.350	2.350	2.350	2,828
2025-05-16	2.410	2.410	2.410	2.410	2.410	3,958
2025-05-15	2.380	2.380	2.380	2.380	2.380	4,466
2025-05-14	2.320	2.320	2.320	2.320	2.320	6,734
2025-05-13	2.670	2.670	2.670	2.670	2.670	4,230
2025-05-12	2.540	2.540	2.540	2.540	2.540	2,499
2025-05-09	2.410	2.410	2.410	2.410	2.410	0
2025-05-06	2.110	2.320	2.110	2.320	2.320	2,748
2025-05-05	2.150	2.150	2.150	2.150	2.150	2,128
2025-05-02	2.200	2.200	2.200	2.200	2.200	3,124
2025-04-30	2.360	2.360	2.360	2.360	2.360	2,707
2025-04-29	2.390	2.390	2.390	2.390	2.390	2,932

← NewerPage 6 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.