Hidrovias do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 3.990 | 4.080 | 3.940 | 4.020 | 4.020 | 14,578,600 |
| 2023-08-29 | 4.000 | 4.030 | 3.950 | 3.980 | 3.980 | 11,778,200 |
| 2023-08-28 | 4.040 | 4.100 | 3.900 | 4.000 | 4.000 | 31,639,400 |
| 2023-08-25 | 4.230 | 4.250 | 4.030 | 4.040 | 4.040 | 14,128,300 |
| 2023-08-24 | 4.340 | 4.370 | 4.170 | 4.220 | 4.220 | 20,088,100 |
| 2023-08-23 | 4.370 | 4.420 | 4.330 | 4.380 | 4.380 | 10,864,000 |
| 2023-08-22 | 4.260 | 4.370 | 4.230 | 4.340 | 4.340 | 12,344,700 |
| 2023-08-21 | 4.060 | 4.270 | 4.060 | 4.200 | 4.200 | 13,139,400 |
| 2023-08-18 | 4.120 | 4.180 | 4.020 | 4.110 | 4.110 | 8,492,200 |
| 2023-08-17 | 4.230 | 4.260 | 4.100 | 4.150 | 4.150 | 8,803,500 |
| 2023-08-16 | 4.240 | 4.280 | 4.120 | 4.160 | 4.160 | 7,790,600 |
| 2023-08-15 | 4.050 | 4.240 | 4.020 | 4.240 | 4.240 | 13,778,100 |
| 2023-08-14 | 4.030 | 4.030 | 3.910 | 3.940 | 3.940 | 5,908,300 |
| 2023-08-11 | 3.930 | 4.030 | 3.900 | 3.980 | 3.980 | 9,860,100 |
| 2023-08-10 | 3.960 | 4.040 | 3.870 | 3.920 | 3.920 | 18,568,300 |
| 2023-08-09 | 3.950 | 4.000 | 3.920 | 3.940 | 3.940 | 4,754,600 |
| 2023-08-08 | 3.940 | 4.010 | 3.920 | 3.960 | 3.960 | 5,992,000 |
| 2023-08-07 | 4.010 | 4.020 | 3.950 | 3.980 | 3.980 | 3,919,300 |
| 2023-08-04 | 3.980 | 4.100 | 3.960 | 4.030 | 4.030 | 6,141,400 |
| 2023-08-03 | 4.040 | 4.050 | 3.920 | 3.980 | 3.980 | 3,846,700 |
| 2023-08-02 | 4.000 | 4.030 | 3.940 | 3.960 | 3.960 | 4,737,100 |
| 2023-08-01 | 3.930 | 4.030 | 3.900 | 3.990 | 3.990 | 4,548,700 |
| 2023-07-31 | 4.000 | 4.070 | 3.900 | 3.980 | 3.980 | 9,673,800 |
| 2023-07-28 | 3.810 | 3.990 | 3.800 | 3.990 | 3.990 | 6,922,600 |
| 2023-07-27 | 3.780 | 3.850 | 3.750 | 3.820 | 3.820 | 4,925,900 |
| 2023-07-26 | 3.800 | 3.800 | 3.690 | 3.760 | 3.760 | 2,581,200 |
| 2023-07-25 | 3.790 | 3.840 | 3.740 | 3.790 | 3.790 | 3,774,900 |
| 2023-07-24 | 3.680 | 3.790 | 3.680 | 3.790 | 3.790 | 4,544,200 |
| 2023-07-21 | 3.650 | 3.760 | 3.630 | 3.700 | 3.700 | 4,264,400 |
| 2023-07-20 | 3.530 | 3.710 | 3.530 | 3.680 | 3.680 | 7,878,700 |
| 2023-07-19 | 3.680 | 3.680 | 3.450 | 3.530 | 3.530 | 8,763,000 |
| 2023-07-18 | 3.640 | 3.770 | 3.600 | 3.670 | 3.670 | 8,006,000 |
| 2023-07-17 | 3.420 | 3.690 | 3.380 | 3.640 | 3.640 | 20,524,700 |
| 2023-07-14 | 3.560 | 3.560 | 3.360 | 3.400 | 3.400 | 22,287,100 |
| 2023-07-13 | 3.520 | 3.640 | 3.440 | 3.540 | 3.540 | 27,213,500 |
| 2023-07-12 | 3.400 | 3.540 | 3.340 | 3.460 | 3.460 | 15,610,200 |
| 2023-07-11 | 3.420 | 3.420 | 3.260 | 3.370 | 3.370 | 9,090,700 |
| 2023-07-10 | 3.350 | 3.570 | 3.340 | 3.450 | 3.450 | 10,065,600 |
| 2023-07-07 | 3.290 | 3.450 | 3.280 | 3.420 | 3.420 | 29,469,600 |
| 2023-07-06 | 3.220 | 3.320 | 3.220 | 3.270 | 3.270 | 7,135,100 |
| 2023-07-05 | 3.090 | 3.330 | 3.080 | 3.270 | 3.270 | 17,909,100 |
| 2023-07-04 | 3.160 | 3.180 | 3.050 | 3.090 | 3.090 | 15,821,400 |
| 2023-07-03 | 3.200 | 3.250 | 3.110 | 3.160 | 3.160 | 15,315,900 |
| 2023-06-30 | 3.190 | 3.310 | 3.170 | 3.180 | 3.180 | 13,629,000 |
| 2023-06-29 | 3.230 | 3.400 | 3.150 | 3.180 | 3.180 | 18,069,200 |
| 2023-06-28 | 3.470 | 3.570 | 3.380 | 3.420 | 3.420 | 5,047,400 |
| 2023-06-27 | 3.460 | 3.580 | 3.430 | 3.470 | 3.470 | 5,863,600 |
| 2023-06-26 | 3.580 | 3.590 | 3.430 | 3.450 | 3.450 | 3,127,800 |
| 2023-06-23 | 3.530 | 3.650 | 3.470 | 3.610 | 3.610 | 4,219,200 |
| 2023-06-22 | 3.630 | 3.630 | 3.400 | 3.510 | 3.510 | 5,396,800 |
| 2023-06-21 | 3.720 | 3.780 | 3.620 | 3.650 | 3.650 | 4,053,200 |
| 2023-06-20 | 3.780 | 3.900 | 3.670 | 3.760 | 3.760 | 9,299,100 |
| 2023-06-19 | 3.780 | 3.860 | 3.700 | 3.790 | 3.790 | 6,628,700 |
| 2023-06-16 | 3.470 | 3.750 | 3.450 | 3.750 | 3.750 | 6,444,300 |
| 2023-06-15 | 3.310 | 3.480 | 3.300 | 3.480 | 3.480 | 3,356,400 |
| 2023-06-14 | 3.280 | 3.350 | 3.260 | 3.300 | 3.300 | 3,792,400 |
| 2023-06-13 | 3.340 | 3.380 | 3.220 | 3.260 | 3.260 | 3,610,800 |
| 2023-06-12 | 3.240 | 3.320 | 3.170 | 3.320 | 3.320 | 4,732,000 |
| 2023-06-09 | 3.410 | 3.480 | 3.190 | 3.240 | 3.240 | 8,731,100 |
| 2023-06-07 | 3.610 | 3.680 | 3.320 | 3.410 | 3.410 | 7,748,000 |
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.