Hidrovias do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.850 | 3.870 | 3.800 | 3.870 | 3.870 | 3,841,800 |
| 2024-02-26 | 3.750 | 3.800 | 3.730 | 3.780 | 3.780 | 2,491,100 |
| 2024-02-23 | 3.870 | 3.870 | 3.740 | 3.770 | 3.770 | 2,874,300 |
| 2024-02-22 | 3.730 | 3.880 | 3.730 | 3.860 | 3.860 | 3,631,000 |
| 2024-02-21 | 3.610 | 3.720 | 3.600 | 3.720 | 3.720 | 7,448,700 |
| 2024-02-20 | 3.570 | 3.650 | 3.530 | 3.630 | 3.630 | 3,294,300 |
| 2024-02-19 | 3.580 | 3.620 | 3.530 | 3.570 | 3.570 | 2,252,500 |
| 2024-02-16 | 3.560 | 3.590 | 3.480 | 3.590 | 3.590 | 5,831,000 |
| 2024-02-15 | 3.580 | 3.610 | 3.530 | 3.550 | 3.550 | 3,519,300 |
| 2024-02-14 | 3.620 | 3.630 | 3.550 | 3.560 | 3.560 | 4,084,900 |
| 2024-02-09 | 3.640 | 3.700 | 3.620 | 3.630 | 3.630 | 3,281,900 |
| 2024-02-08 | 3.740 | 3.750 | 3.630 | 3.640 | 3.640 | 3,226,300 |
| 2024-02-07 | 3.670 | 3.730 | 3.650 | 3.730 | 3.730 | 3,615,500 |
| 2024-02-06 | 3.690 | 3.750 | 3.650 | 3.670 | 3.670 | 4,317,100 |
| 2024-02-05 | 3.740 | 3.800 | 3.650 | 3.680 | 3.680 | 4,604,100 |
| 2024-02-02 | 3.700 | 3.740 | 3.640 | 3.740 | 3.740 | 5,214,000 |
| 2024-02-01 | 3.750 | 3.770 | 3.630 | 3.680 | 3.680 | 3,458,700 |
| 2024-01-31 | 3.680 | 3.890 | 3.680 | 3.730 | 3.730 | 4,570,700 |
| 2024-01-30 | 3.720 | 3.740 | 3.680 | 3.690 | 3.690 | 2,053,500 |
| 2024-01-29 | 3.700 | 3.750 | 3.680 | 3.710 | 3.710 | 3,644,500 |
| 2024-01-26 | 3.770 | 3.780 | 3.690 | 3.700 | 3.700 | 2,927,700 |
| 2024-01-25 | 3.790 | 3.800 | 3.740 | 3.760 | 3.760 | 4,480,000 |
| 2024-01-24 | 3.800 | 3.820 | 3.750 | 3.780 | 3.780 | 2,637,200 |
| 2024-01-23 | 3.740 | 3.800 | 3.730 | 3.780 | 3.780 | 3,190,500 |
| 2024-01-22 | 3.790 | 3.830 | 3.700 | 3.730 | 3.730 | 2,919,800 |
| 2024-01-19 | 3.700 | 3.830 | 3.650 | 3.790 | 3.790 | 2,901,200 |
| 2024-01-18 | 3.750 | 3.770 | 3.690 | 3.700 | 3.700 | 2,647,800 |
| 2024-01-17 | 3.750 | 3.780 | 3.720 | 3.760 | 3.760 | 2,316,300 |
| 2024-01-16 | 3.790 | 3.790 | 3.630 | 3.760 | 3.760 | 6,529,800 |
| 2024-01-15 | 3.850 | 3.890 | 3.780 | 3.800 | 3.800 | 5,028,700 |
| 2024-01-12 | 3.820 | 3.930 | 3.790 | 3.850 | 3.850 | 2,841,500 |
| 2024-01-11 | 3.810 | 3.950 | 3.770 | 3.800 | 3.800 | 6,683,400 |
| 2024-01-10 | 3.840 | 3.910 | 3.730 | 3.780 | 3.780 | 3,845,800 |
| 2024-01-09 | 3.770 | 3.840 | 3.760 | 3.820 | 3.820 | 2,079,200 |
| 2024-01-08 | 3.700 | 3.830 | 3.640 | 3.790 | 3.790 | 4,650,800 |
| 2024-01-05 | 3.670 | 3.790 | 3.670 | 3.690 | 3.690 | 3,475,400 |
| 2024-01-04 | 3.710 | 3.740 | 3.680 | 3.680 | 3.680 | 3,539,600 |
| 2024-01-03 | 3.630 | 3.760 | 3.620 | 3.730 | 3.730 | 5,551,200 |
| 2024-01-02 | 3.930 | 3.960 | 3.660 | 3.670 | 3.670 | 8,163,000 |
| 2023-12-28 | 3.960 | 3.960 | 3.900 | 3.940 | 3.940 | 2,825,600 |
| 2023-12-27 | 3.870 | 3.950 | 3.850 | 3.950 | 3.950 | 2,700,500 |
| 2023-12-26 | 3.870 | 3.880 | 3.830 | 3.860 | 3.860 | 4,338,600 |
| 2023-12-22 | 3.840 | 3.880 | 3.810 | 3.860 | 3.860 | 3,246,900 |
| 2023-12-21 | 3.850 | 3.900 | 3.820 | 3.840 | 3.840 | 3,043,800 |
| 2023-12-20 | 3.810 | 3.910 | 3.770 | 3.850 | 3.850 | 5,431,000 |
| 2023-12-19 | 3.840 | 3.840 | 3.780 | 3.810 | 3.810 | 2,214,200 |
| 2023-12-18 | 3.770 | 3.830 | 3.720 | 3.810 | 3.810 | 6,236,700 |
| 2023-12-15 | 3.760 | 3.790 | 3.710 | 3.750 | 3.750 | 7,967,500 |
| 2023-12-14 | 3.820 | 3.870 | 3.730 | 3.750 | 3.750 | 4,847,100 |
| 2023-12-13 | 3.700 | 3.830 | 3.690 | 3.780 | 3.780 | 6,582,700 |
| 2023-12-12 | 3.670 | 3.710 | 3.640 | 3.690 | 3.690 | 3,574,100 |
| 2023-12-11 | 3.710 | 3.730 | 3.670 | 3.670 | 3.670 | 2,637,500 |
| 2023-12-08 | 3.750 | 3.750 | 3.660 | 3.710 | 3.710 | 5,846,300 |
| 2023-12-07 | 3.690 | 3.730 | 3.650 | 3.730 | 3.730 | 6,989,200 |
| 2023-12-06 | 3.660 | 3.690 | 3.620 | 3.660 | 3.660 | 7,979,000 |
| 2023-12-05 | 3.630 | 3.670 | 3.610 | 3.640 | 3.640 | 9,186,500 |
| 2023-12-04 | 3.690 | 3.710 | 3.630 | 3.630 | 3.630 | 9,524,400 |
| 2023-12-01 | 3.630 | 3.740 | 3.600 | 3.740 | 3.740 | 9,459,600 |
| 2023-11-30 | 3.640 | 3.680 | 3.620 | 3.640 | 3.640 | 7,531,200 |
| 2023-11-29 | 3.650 | 3.740 | 3.650 | 3.670 | 3.670 | 6,294,100 |
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.