HBOR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 2,593 |
| 2025-04-25 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 2,365 |
| 2025-04-24 | 2.080 | 2.180 | 2.000 | 2.090 | 2.090 | 3,794 |
| 2025-04-23 | 2.150 | 2.230 | 2.050 | 2.110 | 2.110 | 2,755 |
| 2025-04-22 | 1.990 | 2.180 | 1.990 | 2.070 | 2.070 | 3,492 |
| 2025-04-17 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 3,668 |
| 2025-04-16 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 2,117 |
| 2025-04-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,532 |
| 2025-04-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,076 |
| 2025-04-11 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 2,227 |
| 2025-04-10 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 2,937 |
| 2025-04-09 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 2,396 |
| 2025-04-08 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 2,285 |
| 2025-04-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,966 |
| 2025-04-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,874 |
| 2025-04-03 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 2,527 |
| 2025-04-02 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 2,828 |
| 2025-04-01 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 4,480 |
| 2025-03-31 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 4,832 |
| 2025-03-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,609 |
| 2025-03-27 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2,448 |
| 2025-03-26 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2,669 |
| 2025-03-25 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,447 |
| 2025-03-24 | 1.760 | 1.760 | 1.670 | 1.710 | 1.710 | 3,372 |
| 2025-03-21 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 2,252 |
| 2025-03-20 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,348 |
| 2025-03-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 2,195 |
| 2025-03-18 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,783 |
| 2025-03-17 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 3,138 |
| 2025-03-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,654 |
| 2025-03-13 | 1.700 | 1.730 | 1.600 | 1.630 | 1.630 | 729 |
| 2025-03-12 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 2,275 |
| 2025-03-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 928 |
| 2025-03-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,326 |
| 2025-03-07 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,653 |
| 2025-03-06 | 1.440 | 1.530 | 1.440 | 1.520 | 1.520 | 1,235 |
| 2025-03-05 | 1.470 | 1.570 | 1.430 | 1.440 | 1.440 | 1,393 |
| 2025-02-28 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,454 |
| 2025-02-27 | 1.570 | 1.580 | 1.510 | 1.510 | 1.510 | 1,359 |
| 2025-02-26 | 1.590 | 1.600 | 1.540 | 1.560 | 1.560 | 662 |
| 2025-02-25 | 1.590 | 1.590 | 1.540 | 1.550 | 1.550 | 1,220 |
| 2025-02-24 | 1.640 | 1.650 | 1.570 | 1.570 | 1.570 | 656 |
| 2025-02-21 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1,282 |
| 2025-02-20 | 1.680 | 1.680 | 1.630 | 1.630 | 1.630 | 1,081 |
| 2025-02-19 | 1.700 | 1.710 | 1.640 | 1.640 | 1.640 | 1,083 |
| 2025-02-18 | 1.680 | 1.750 | 1.660 | 1.690 | 1.690 | 1,485 |
| 2025-02-17 | 1.600 | 1.700 | 1.570 | 1.640 | 1.640 | 1,952 |
| 2025-02-14 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,204 |
| 2025-02-13 | 1.480 | 1.530 | 1.480 | 1.530 | 1.530 | 669 |
| 2025-02-12 | 1.500 | 1.520 | 1.480 | 1.480 | 1.480 | 800 |
| 2025-02-11 | 1.520 | 1.550 | 1.500 | 1.540 | 1.540 | 1,132 |
| 2025-02-10 | 1.520 | 1.530 | 1.470 | 1.510 | 1.510 | 1,046 |
| 2025-02-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,254 |
| 2025-02-06 | 1.520 | 1.520 | 1.480 | 1.480 | 1.480 | 883 |
| 2025-02-05 | 1.580 | 1.580 | 1.500 | 1.500 | 1.500 | 1,281 |
| 2025-02-04 | 1.590 | 1.600 | 1.540 | 1.540 | 1.540 | 1,282 |
| 2025-02-03 | 1.600 | 1.600 | 1.560 | 1.570 | 1.570 | 1,624 |
| 2025-01-31 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1,461 |
| 2025-01-30 | 1.540 | 1.570 | 1.500 | 1.560 | 1.560 | 837 |
| 2025-01-29 | 1.540 | 1.540 | 1.480 | 1.520 | 1.520 | 975 |
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.