Hidrovias do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 3.630 | 3.700 | 3.610 | 3.660 | 3.660 | 6,341,000 |
| 2023-11-27 | 3.580 | 3.640 | 3.580 | 3.620 | 3.620 | 9,530,600 |
| 2023-11-24 | 3.600 | 3.610 | 3.570 | 3.590 | 3.590 | 5,049,200 |
| 2023-11-23 | 3.600 | 3.620 | 3.550 | 3.600 | 3.600 | 4,475,100 |
| 2023-11-22 | 3.590 | 3.630 | 3.550 | 3.590 | 3.590 | 8,996,600 |
| 2023-11-21 | 3.570 | 3.610 | 3.540 | 3.540 | 3.540 | 8,474,800 |
| 2023-11-20 | 3.420 | 3.650 | 3.410 | 3.600 | 3.600 | 18,944,000 |
| 2023-11-17 | 3.530 | 3.590 | 3.360 | 3.430 | 3.430 | 23,303,100 |
| 2023-11-16 | 3.650 | 3.690 | 3.480 | 3.530 | 3.530 | 21,982,700 |
| 2023-11-14 | 3.550 | 3.670 | 3.390 | 3.600 | 3.600 | 48,469,900 |
| 2023-11-13 | 3.960 | 3.980 | 3.860 | 3.900 | 3.900 | 3,840,400 |
| 2023-11-10 | 4.000 | 4.100 | 3.940 | 3.960 | 3.960 | 6,898,400 |
| 2023-11-09 | 3.760 | 3.990 | 3.680 | 3.990 | 3.990 | 8,216,300 |
| 2023-11-08 | 3.850 | 3.850 | 3.730 | 3.760 | 3.760 | 7,787,600 |
| 2023-11-07 | 3.800 | 3.900 | 3.780 | 3.850 | 3.850 | 12,179,900 |
| 2023-11-06 | 3.870 | 3.890 | 3.760 | 3.800 | 3.800 | 11,272,400 |
| 2023-11-03 | 3.790 | 3.860 | 3.770 | 3.840 | 3.840 | 10,014,300 |
| 2023-11-01 | 3.950 | 3.980 | 3.530 | 3.740 | 3.740 | 35,599,000 |
| 2023-10-31 | 4.000 | 4.020 | 3.920 | 3.950 | 3.950 | 11,317,900 |
| 2023-10-30 | 4.040 | 4.050 | 3.960 | 4.000 | 4.000 | 11,348,700 |
| 2023-10-27 | 4.080 | 4.200 | 3.990 | 4.000 | 4.000 | 7,496,100 |
| 2023-10-26 | 4.050 | 4.130 | 4.020 | 4.080 | 4.080 | 5,730,500 |
| 2023-10-25 | 4.090 | 4.140 | 4.000 | 4.040 | 4.040 | 8,732,600 |
| 2023-10-24 | 4.100 | 4.110 | 4.030 | 4.090 | 4.090 | 4,039,000 |
| 2023-10-23 | 3.880 | 4.090 | 3.870 | 4.070 | 4.070 | 6,815,800 |
| 2023-10-20 | 3.880 | 3.940 | 3.870 | 3.900 | 3.900 | 5,424,600 |
| 2023-10-19 | 3.870 | 3.980 | 3.840 | 3.900 | 3.900 | 10,035,100 |
| 2023-10-18 | 3.860 | 3.870 | 3.790 | 3.860 | 3.860 | 7,024,900 |
| 2023-10-17 | 3.760 | 3.890 | 3.760 | 3.870 | 3.870 | 12,669,900 |
| 2023-10-16 | 3.800 | 3.870 | 3.750 | 3.790 | 3.790 | 11,926,200 |
| 2023-10-13 | 3.940 | 3.940 | 3.780 | 3.780 | 3.780 | 12,968,700 |
| 2023-10-11 | 4.040 | 4.090 | 3.930 | 3.950 | 3.950 | 17,291,800 |
| 2023-10-10 | 4.050 | 4.160 | 3.980 | 4.040 | 4.040 | 12,989,800 |
| 2023-10-09 | 3.950 | 4.040 | 3.880 | 4.040 | 4.040 | 9,990,900 |
| 2023-10-06 | 3.970 | 4.040 | 3.920 | 4.000 | 4.000 | 13,286,300 |
| 2023-10-05 | 4.060 | 4.140 | 3.940 | 4.010 | 4.010 | 16,981,400 |
| 2023-10-04 | 4.240 | 4.320 | 4.130 | 4.130 | 4.130 | 11,519,700 |
| 2023-10-03 | 4.340 | 4.340 | 4.200 | 4.210 | 4.210 | 20,011,400 |
| 2023-10-02 | 4.600 | 4.600 | 4.360 | 4.370 | 4.370 | 14,996,000 |
| 2023-09-29 | 4.620 | 4.620 | 4.530 | 4.580 | 4.580 | 9,583,900 |
| 2023-09-28 | 4.470 | 4.590 | 4.450 | 4.550 | 4.550 | 7,532,700 |
| 2023-09-27 | 4.490 | 4.580 | 4.350 | 4.460 | 4.460 | 8,843,800 |
| 2023-09-26 | 4.560 | 4.580 | 4.450 | 4.460 | 4.460 | 8,042,300 |
| 2023-09-25 | 4.590 | 4.630 | 4.520 | 4.570 | 4.570 | 5,555,300 |
| 2023-09-22 | 4.680 | 4.730 | 4.600 | 4.600 | 4.600 | 5,791,500 |
| 2023-09-21 | 4.590 | 4.710 | 4.540 | 4.630 | 4.630 | 8,677,300 |
| 2023-09-20 | 4.650 | 4.750 | 4.610 | 4.690 | 4.690 | 6,889,500 |
| 2023-09-19 | 4.580 | 4.670 | 4.580 | 4.620 | 4.620 | 5,110,800 |
| 2023-09-18 | 4.640 | 4.670 | 4.560 | 4.590 | 4.590 | 9,582,900 |
| 2023-09-15 | 4.590 | 4.640 | 4.460 | 4.550 | 4.550 | 5,920,600 |
| 2023-09-14 | 4.620 | 4.640 | 4.550 | 4.600 | 4.600 | 7,803,700 |
| 2023-09-13 | 4.580 | 4.690 | 4.560 | 4.610 | 4.610 | 8,787,300 |
| 2023-09-12 | 4.430 | 4.580 | 4.420 | 4.560 | 4.560 | 6,271,800 |
| 2023-09-11 | 4.310 | 4.440 | 4.270 | 4.410 | 4.410 | 7,162,900 |
| 2023-09-08 | 4.260 | 4.300 | 4.210 | 4.270 | 4.270 | 3,769,600 |
| 2023-09-06 | 4.310 | 4.400 | 4.270 | 4.270 | 4.270 | 13,118,600 |
| 2023-09-05 | 4.160 | 4.420 | 4.090 | 4.290 | 4.290 | 28,607,900 |
| 2023-09-04 | 4.110 | 4.160 | 4.080 | 4.150 | 4.150 | 13,517,700 |
| 2023-09-01 | 3.970 | 4.130 | 3.970 | 4.090 | 4.090 | 16,343,200 |
| 2023-08-31 | 4.040 | 4.060 | 3.800 | 3.940 | 3.940 | 24,364,100 |
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.