Hidrovias do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 3.960 | 3.990 | 3.890 | 3.940 | 3.940 | 6,196,100 |
| 2024-05-22 | 4.010 | 4.010 | 3.910 | 3.960 | 3.960 | 5,200,000 |
| 2024-05-21 | 4.060 | 4.100 | 3.990 | 4.010 | 4.010 | 3,415,000 |
| 2024-05-20 | 4.170 | 4.170 | 4.040 | 4.090 | 4.090 | 3,447,200 |
| 2024-05-17 | 4.200 | 4.250 | 4.150 | 4.170 | 4.170 | 1,907,000 |
| 2024-05-16 | 4.290 | 4.290 | 4.180 | 4.230 | 4.230 | 2,223,000 |
| 2024-05-15 | 4.140 | 4.250 | 4.130 | 4.230 | 4.230 | 5,183,900 |
| 2024-05-14 | 4.130 | 4.200 | 4.130 | 4.160 | 4.160 | 3,051,700 |
| 2024-05-13 | 4.240 | 4.280 | 4.100 | 4.130 | 4.130 | 3,009,300 |
| 2024-05-10 | 4.180 | 4.330 | 4.090 | 4.240 | 4.240 | 10,284,400 |
| 2024-05-09 | 4.400 | 4.400 | 4.190 | 4.200 | 4.200 | 4,202,800 |
| 2024-05-08 | 4.400 | 4.420 | 4.320 | 4.410 | 4.410 | 7,662,400 |
| 2024-05-07 | 4.380 | 4.450 | 4.360 | 4.410 | 4.410 | 3,160,300 |
| 2024-05-06 | 4.400 | 4.490 | 4.370 | 4.380 | 4.380 | 5,170,800 |
| 2024-05-03 | 4.620 | 4.650 | 4.450 | 4.450 | 4.450 | 13,391,800 |
| 2024-05-02 | 4.430 | 4.640 | 4.380 | 4.540 | 4.540 | 59,665,400 |
| 2024-04-30 | 4.340 | 4.400 | 4.310 | 4.390 | 4.390 | 11,467,500 |
| 2024-04-29 | 4.330 | 4.400 | 4.310 | 4.370 | 4.370 | 2,485,700 |
| 2024-04-26 | 4.210 | 4.370 | 4.200 | 4.320 | 4.320 | 3,919,100 |
| 2024-04-25 | 4.210 | 4.250 | 4.100 | 4.190 | 4.190 | 4,738,700 |
| 2024-04-24 | 4.210 | 4.250 | 4.120 | 4.210 | 4.210 | 5,177,400 |
| 2024-04-23 | 4.100 | 4.200 | 4.010 | 4.200 | 4.200 | 8,456,700 |
| 2024-04-22 | 4.170 | 4.170 | 3.950 | 4.110 | 4.110 | 12,071,000 |
| 2024-04-19 | 4.080 | 4.220 | 4.080 | 4.140 | 4.140 | 6,343,100 |
| 2024-04-18 | 4.000 | 4.110 | 3.960 | 4.100 | 4.100 | 7,157,600 |
| 2024-04-17 | 4.080 | 4.140 | 4.000 | 4.000 | 4.000 | 7,297,900 |
| 2024-04-16 | 3.990 | 4.080 | 3.910 | 4.050 | 4.050 | 13,792,600 |
| 2024-04-15 | 4.100 | 4.100 | 3.970 | 4.000 | 4.000 | 11,736,300 |
| 2024-04-12 | 4.210 | 4.210 | 4.080 | 4.090 | 4.090 | 7,220,300 |
| 2024-04-11 | 4.150 | 4.240 | 4.130 | 4.210 | 4.210 | 12,694,800 |
| 2024-04-10 | 4.220 | 4.280 | 4.150 | 4.160 | 4.160 | 11,043,000 |
| 2024-04-09 | 4.230 | 4.300 | 4.200 | 4.200 | 4.200 | 6,256,800 |
| 2024-04-08 | 4.190 | 4.250 | 4.120 | 4.200 | 4.200 | 4,408,000 |
| 2024-04-05 | 4.190 | 4.210 | 4.100 | 4.160 | 4.160 | 5,739,000 |
| 2024-04-04 | 4.220 | 4.250 | 4.070 | 4.170 | 4.170 | 9,141,200 |
| 2024-04-03 | 4.320 | 4.350 | 4.190 | 4.220 | 4.220 | 3,643,100 |
| 2024-04-02 | 4.280 | 4.410 | 4.270 | 4.330 | 4.330 | 7,280,200 |
| 2024-04-01 | 4.290 | 4.360 | 4.240 | 4.280 | 4.280 | 5,123,000 |
| 2024-03-28 | 4.200 | 4.310 | 4.200 | 4.290 | 4.290 | 3,006,000 |
| 2024-03-27 | 4.010 | 4.190 | 3.990 | 4.190 | 4.190 | 9,027,800 |
| 2024-03-26 | 4.110 | 4.180 | 3.930 | 3.990 | 3.990 | 47,056,900 |
| 2024-03-25 | 3.930 | 4.100 | 3.780 | 4.090 | 4.090 | 28,098,100 |
| 2024-03-22 | 3.610 | 3.640 | 3.550 | 3.560 | 3.560 | 2,530,300 |
| 2024-03-21 | 3.430 | 3.630 | 3.430 | 3.630 | 3.630 | 4,285,600 |
| 2024-03-20 | 3.500 | 3.550 | 3.450 | 3.450 | 3.450 | 4,196,900 |
| 2024-03-19 | 3.520 | 3.560 | 3.490 | 3.530 | 3.530 | 1,497,700 |
| 2024-03-18 | 3.520 | 3.540 | 3.490 | 3.520 | 3.520 | 2,887,500 |
| 2024-03-15 | 3.490 | 3.530 | 3.470 | 3.500 | 3.500 | 2,726,800 |
| 2024-03-14 | 3.510 | 3.570 | 3.450 | 3.510 | 3.510 | 6,261,400 |
| 2024-03-13 | 3.510 | 3.520 | 3.460 | 3.510 | 3.510 | 2,598,100 |
| 2024-03-12 | 3.540 | 3.580 | 3.460 | 3.500 | 3.500 | 3,358,600 |
| 2024-03-11 | 3.490 | 3.580 | 3.480 | 3.520 | 3.520 | 2,495,000 |
| 2024-03-08 | 3.400 | 3.550 | 3.380 | 3.510 | 3.510 | 4,099,000 |
| 2024-03-07 | 3.630 | 3.630 | 3.410 | 3.440 | 3.440 | 12,483,700 |
| 2024-03-06 | 3.640 | 3.680 | 3.590 | 3.630 | 3.630 | 6,820,500 |
| 2024-03-05 | 3.610 | 3.670 | 3.560 | 3.650 | 3.650 | 4,750,100 |
| 2024-03-04 | 3.740 | 3.760 | 3.620 | 3.620 | 3.620 | 5,169,600 |
| 2024-03-01 | 3.840 | 3.850 | 3.690 | 3.740 | 3.740 | 6,555,100 |
| 2024-02-29 | 3.820 | 3.840 | 3.760 | 3.840 | 3.840 | 2,628,500 |
| 2024-02-28 | 3.860 | 3.880 | 3.790 | 3.820 | 3.820 | 2,588,900 |
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.