HBOR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	2.500	2.520	2.420	2.460	2.460	3,352
2026-10-06	2.400	2.520	2.360	2.490	2.490	4,873
2026-10-05	2.220	2.400	2.220	2.400	2.400	5,285
2026-10-02	2.150	2.150	2.150	2.150	2.150	2,472
2026-10-01	2.180	2.210	2.080	2.110	2.110	1,728
2026-09-30	2.200	2.200	2.200	2.200	2.200	0
2026-09-28	2.140	2.140	2.030	2.100	2.100	4,476
2026-09-25	2.140	2.140	2.140	2.140	2.140	879
2026-09-24	2.120	2.120	2.040	2.090	2.090	6,751
2026-09-23	2.270	2.290	2.080	2.100	2.100	8,812
2026-09-22	2.360	2.360	2.240	2.240	2.240	777
2026-09-21	2.220	2.360	2.210	2.350	2.350	1,944
2026-09-18	2.270	2.270	2.270	2.270	2.270	1,300
2026-09-17	2.280	2.280	2.180	2.260	2.260	4,810
2026-09-16	2.220	2.310	2.190	2.280	2.280	3,951
2026-09-15	2.180	2.280	2.120	2.230	2.230	2,183
2026-09-14	2.180	2.180	2.110	2.150	2.150	750
2026-09-11	2.200	2.200	2.200	2.200	2.200	1,272
2026-09-10	2.180	2.190	2.120	2.190	2.190	1,075
2026-09-09	2.140	2.180	2.120	2.150	2.150	1,417
2026-09-08	2.100	2.220	2.060	2.220	2.220	1,777
2026-09-04	2.060	2.060	2.060	2.060	2.060	2,347
2026-09-03	2.170	2.220	2.140	2.160	2.160	1,462
2026-09-02	2.090	2.220	2.010	2.220	2.220	2,762
2026-09-01	2.190	2.190	2.050	2.100	2.100	2,274
2026-08-31	2.170	2.220	2.090	2.180	2.180	2,011
2026-08-28	2.200	2.200	2.200	2.200	2.200	2,152
2026-08-27	2.060	2.240	2.060	2.180	2.180	2,834
2026-08-26	2.040	2.100	1.970	2.050	2.050	2,454
2026-08-25	1.950	2.040	1.940	2.030	2.030	2,067
2026-08-24	1.780	1.950	1.780	1.950	1.950	1,534
2026-08-21	1.820	1.820	1.820	1.820	1.820	1,606
2026-08-20	1.800	1.850	1.770	1.800	1.800	1,265
2026-08-19	1.820	1.840	1.780	1.780	1.780	1,181
2026-08-18	1.870	1.870	1.800	1.820	1.820	1,325
2026-08-17	1.900	1.900	1.840	1.870	1.870	1,838
2026-08-14	1.910	1.910	1.910	1.910	1.910	1,556
2026-08-13	1.850	1.920	1.830	1.830	1.830	1,160
2026-08-12	1.900	1.910	1.800	1.800	1.800	1,280
2026-08-11	1.920	1.920	1.810	1.890	1.890	1,685
2026-08-10	1.900	1.940	1.880	1.910	1.910	916
2026-08-07	1.920	1.920	1.920	1.920	1.920	1,376
2026-08-06	2.060	2.060	1.960	2.000	2.000	1,890
2026-08-05	2.020	2.070	1.970	2.070	2.070	2,545
2026-08-04	1.900	2.000	1.900	1.970	1.970	1,718
2026-08-03	1.850	1.940	1.840	1.910	1.910	1,615
2026-07-31	1.850	1.850	1.850	1.850	1.850	1,134
2026-07-30	1.920	1.920	1.830	1.850	1.850	1,623
2026-07-29	1.840	1.930	1.810	1.920	1.920	1,430
2026-07-28	1.920	1.940	1.850	1.850	1.850	1,225
2026-07-27	1.880	1.890	1.850	1.890	1.890	1,706
2026-07-24	1.860	1.860	1.860	1.860	1.860	1,865
2026-07-23	2.000	2.010	1.920	1.970	1.970	1,633
2026-07-22	1.930	2.060	1.900	1.980	1.980	2,563
2026-07-21	2.060	2.070	1.910	1.910	1.910	2,318
2026-07-20	1.960	2.100	1.960	2.030	2.030	2,111
2026-07-17	2.010	2.010	2.010	2.010	2.010	1,528
2026-07-16	2.070	2.120	2.050	2.120	2.120	1,394
2026-07-15	2.110	2.140	2.040	2.040	2.040	1,904
2026-07-14	2.080	2.140	2.050	2.070	2.070	2,307

Page 1 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.