HBOR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1.550 | 1.570 | 1.510 | 1.530 | 1.530 | 1,100 |
| 2025-01-27 | 1.470 | 1.580 | 1.470 | 1.550 | 1.550 | 1,974 |
| 2025-01-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 982 |
| 2025-01-23 | 1.520 | 1.520 | 1.440 | 1.440 | 1.440 | 1,272 |
| 2025-01-22 | 1.500 | 1.520 | 1.460 | 1.490 | 1.490 | 1,151 |
| 2025-01-21 | 1.440 | 1.510 | 1.410 | 1.480 | 1.480 | 1,924 |
| 2025-01-20 | 1.380 | 1.400 | 1.350 | 1.380 | 1.380 | 977 |
| 2025-01-17 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,039 |
| 2025-01-16 | 1.400 | 1.410 | 1.350 | 1.350 | 1.350 | 1,562 |
| 2025-01-15 | 1.340 | 1.420 | 1.330 | 1.410 | 1.410 | 1,991 |
| 2025-01-14 | 1.330 | 1.350 | 1.310 | 1.330 | 1.330 | 1,102 |
| 2025-01-13 | 1.350 | 1.370 | 1.320 | 1.320 | 1.320 | 2,507 |
| 2025-01-10 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,239 |
| 2025-01-09 | 1.390 | 1.400 | 1.370 | 1.370 | 1.370 | 802 |
| 2025-01-08 | 1.420 | 1.420 | 1.370 | 1.380 | 1.380 | 1,442 |
| 2025-01-07 | 1.430 | 1.450 | 1.390 | 1.410 | 1.410 | 983 |
| 2025-01-06 | 1.370 | 1.450 | 1.350 | 1.430 | 1.430 | 2,462 |
| 2025-01-03 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,588 |
| 2025-01-02 | 1.400 | 1.480 | 1.350 | 1.370 | 1.370 | 1,767 |
| 2024-12-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,006 |
| 2024-12-27 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,386 |
| 2024-12-26 | 1.400 | 1.420 | 1.380 | 1.380 | 1.380 | 1,227 |
| 2024-12-23 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,573 |
| 2024-12-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,689 |
| 2024-12-19 | 1.380 | 1.400 | 1.340 | 1.400 | 1.400 | 1,389 |
| 2024-12-18 | 1.410 | 1.410 | 1.340 | 1.360 | 1.360 | 2,944 |
| 2024-12-17 | 1.420 | 1.460 | 1.400 | 1.420 | 1.420 | 2,281 |
| 2024-12-16 | 1.490 | 1.510 | 1.420 | 1.420 | 1.420 | 2,378 |
| 2024-12-13 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,397 |
| 2024-12-12 | 1.650 | 1.650 | 1.480 | 1.490 | 1.490 | 2,707 |
| 2024-12-11 | 1.600 | 1.650 | 1.500 | 1.590 | 1.590 | 1,542 |
| 2024-12-10 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
← NewerPage 8 of 8 · 452 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.