Hidrovias do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 3.670 | 3.690 | 3.570 | 3.590 | 3.590 | 1,374,600 |
| 2024-08-15 | 3.710 | 3.840 | 3.550 | 3.680 | 3.680 | 2,954,200 |
| 2024-08-14 | 3.550 | 3.700 | 3.530 | 3.700 | 3.700 | 2,480,600 |
| 2024-08-13 | 3.590 | 3.680 | 3.460 | 3.670 | 3.670 | 4,328,000 |
| 2024-08-12 | 3.800 | 3.850 | 3.580 | 3.580 | 3.580 | 1,705,900 |
| 2024-08-09 | 3.700 | 3.900 | 3.700 | 3.800 | 3.800 | 1,780,500 |
| 2024-08-08 | 3.790 | 3.790 | 3.680 | 3.740 | 3.740 | 1,797,500 |
| 2024-08-07 | 3.510 | 3.750 | 3.510 | 3.740 | 3.740 | 1,623,800 |
| 2024-08-06 | 3.550 | 3.660 | 3.480 | 3.520 | 3.520 | 1,665,100 |
| 2024-08-05 | 3.400 | 3.610 | 3.380 | 3.580 | 3.580 | 2,317,400 |
| 2024-08-02 | 3.400 | 3.510 | 3.270 | 3.490 | 3.490 | 2,125,000 |
| 2024-08-01 | 3.520 | 3.630 | 3.400 | 3.400 | 3.400 | 1,236,100 |
| 2024-07-31 | 3.440 | 3.580 | 3.420 | 3.520 | 3.520 | 2,582,000 |
| 2024-07-30 | 3.540 | 3.540 | 3.400 | 3.420 | 3.420 | 2,964,200 |
| 2024-07-29 | 3.580 | 3.600 | 3.460 | 3.550 | 3.550 | 5,037,800 |
| 2024-07-26 | 3.590 | 3.640 | 3.490 | 3.600 | 3.600 | 2,691,500 |
| 2024-07-25 | 3.740 | 3.770 | 3.580 | 3.580 | 3.580 | 2,295,200 |
| 2024-07-24 | 3.710 | 3.820 | 3.700 | 3.740 | 3.740 | 14,998,700 |
| 2024-07-23 | 3.770 | 3.790 | 3.720 | 3.760 | 3.760 | 5,127,700 |
| 2024-07-22 | 3.760 | 3.820 | 3.750 | 3.780 | 3.780 | 3,668,100 |
| 2024-07-19 | 3.900 | 3.960 | 3.770 | 3.770 | 3.770 | 4,739,400 |
| 2024-07-18 | 3.940 | 3.940 | 3.810 | 3.880 | 3.880 | 9,834,400 |
| 2024-07-17 | 3.900 | 3.960 | 3.870 | 3.940 | 3.940 | 3,246,600 |
| 2024-07-16 | 3.900 | 4.010 | 3.900 | 3.950 | 3.950 | 887,400 |
| 2024-07-15 | 4.020 | 4.030 | 3.880 | 3.950 | 3.950 | 4,809,300 |
| 2024-07-12 | 4.020 | 4.020 | 3.930 | 4.000 | 4.000 | 3,464,400 |
| 2024-07-11 | 3.910 | 4.050 | 3.900 | 3.990 | 3.990 | 2,735,700 |
| 2024-07-10 | 4.000 | 4.040 | 3.900 | 3.920 | 3.920 | 2,066,000 |
| 2024-07-09 | 3.960 | 4.030 | 3.880 | 3.940 | 3.940 | 5,484,900 |
| 2024-07-08 | 3.980 | 4.040 | 3.870 | 3.990 | 3.990 | 2,538,700 |
| 2024-07-05 | 3.900 | 4.000 | 3.850 | 4.000 | 4.000 | 2,436,900 |
| 2024-07-04 | 3.920 | 3.970 | 3.870 | 3.910 | 3.910 | 3,623,700 |
| 2024-07-03 | 3.780 | 3.940 | 3.780 | 3.860 | 3.860 | 2,000,300 |
| 2024-07-02 | 3.700 | 3.900 | 3.700 | 3.810 | 3.810 | 3,838,100 |
| 2024-07-01 | 3.720 | 3.720 | 3.650 | 3.700 | 3.700 | 3,300,700 |
| 2024-06-28 | 3.650 | 3.710 | 3.640 | 3.710 | 3.710 | 6,868,000 |
| 2024-06-27 | 3.580 | 3.670 | 3.580 | 3.660 | 3.660 | 3,156,700 |
| 2024-06-26 | 3.580 | 3.650 | 3.460 | 3.610 | 3.610 | 1,668,700 |
| 2024-06-25 | 3.500 | 3.640 | 3.480 | 3.580 | 3.580 | 1,602,900 |
| 2024-06-24 | 3.760 | 3.760 | 3.460 | 3.500 | 3.500 | 3,199,100 |
| 2024-06-21 | 3.430 | 3.770 | 3.420 | 3.770 | 3.770 | 3,069,000 |
| 2024-06-20 | 3.460 | 3.540 | 3.380 | 3.440 | 3.440 | 2,757,100 |
| 2024-06-19 | 3.440 | 3.450 | 3.360 | 3.400 | 3.400 | 1,488,200 |
| 2024-06-18 | 3.490 | 3.520 | 3.410 | 3.440 | 3.440 | 4,119,900 |
| 2024-06-17 | 3.560 | 3.610 | 3.510 | 3.530 | 3.530 | 2,859,200 |
| 2024-06-14 | 3.590 | 3.620 | 3.580 | 3.620 | 3.620 | 3,116,400 |
| 2024-06-13 | 3.610 | 3.680 | 3.600 | 3.600 | 3.600 | 2,471,400 |
| 2024-06-12 | 3.750 | 3.750 | 3.600 | 3.610 | 3.610 | 3,100,100 |
| 2024-06-11 | 3.580 | 3.740 | 3.570 | 3.680 | 3.680 | 2,562,800 |
| 2024-06-10 | 3.690 | 3.690 | 3.570 | 3.580 | 3.580 | 3,237,100 |
| 2024-06-07 | 3.960 | 3.980 | 3.650 | 3.690 | 3.690 | 9,898,800 |
| 2024-06-06 | 3.960 | 4.040 | 3.870 | 3.990 | 3.990 | 4,425,800 |
| 2024-06-05 | 3.940 | 4.010 | 3.920 | 3.960 | 3.960 | 3,843,000 |
| 2024-06-04 | 4.020 | 4.050 | 3.920 | 3.960 | 3.960 | 5,481,100 |
| 2024-06-03 | 4.010 | 4.080 | 3.980 | 4.070 | 4.070 | 3,185,000 |
| 2024-05-31 | 4.080 | 4.100 | 4.010 | 4.010 | 4.010 | 5,145,800 |
| 2024-05-29 | 4.070 | 4.130 | 3.990 | 4.100 | 4.100 | 5,639,200 |
| 2024-05-28 | 4.060 | 4.200 | 4.040 | 4.100 | 4.100 | 8,914,700 |
| 2024-05-27 | 4.010 | 4.040 | 3.970 | 4.020 | 4.020 | 2,937,400 |
| 2024-05-24 | 3.960 | 4.050 | 3.930 | 4.020 | 4.020 | 8,570,200 |
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.