Hidrovias do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 2.580 | 2.720 | 2.520 | 2.690 | 2.690 | 4,581,300 |
| 2022-06-14 | 2.710 | 2.720 | 2.560 | 2.560 | 2.560 | 4,329,000 |
| 2022-06-13 | 2.770 | 2.790 | 2.660 | 2.690 | 2.690 | 4,322,400 |
| 2022-06-10 | 2.880 | 2.910 | 2.770 | 2.770 | 2.770 | 4,492,400 |
| 2022-06-09 | 2.830 | 2.910 | 2.820 | 2.890 | 2.890 | 4,874,900 |
| 2022-06-08 | 2.880 | 2.960 | 2.820 | 2.830 | 2.830 | 2,696,900 |
| 2022-06-07 | 3.130 | 3.140 | 2.890 | 2.890 | 2.890 | 5,766,300 |
| 2022-06-06 | 3.190 | 3.200 | 3.110 | 3.140 | 3.140 | 4,007,700 |
| 2022-06-03 | 3.110 | 3.190 | 3.050 | 3.120 | 3.120 | 4,261,400 |
| 2022-06-02 | 3.150 | 3.200 | 3.080 | 3.120 | 3.120 | 2,400,000 |
| 2022-06-01 | 3.150 | 3.170 | 3.070 | 3.130 | 3.130 | 2,296,000 |
| 2022-05-31 | 3.200 | 3.200 | 3.090 | 3.140 | 3.140 | 3,703,600 |
| 2022-05-30 | 3.250 | 3.300 | 3.160 | 3.160 | 3.160 | 1,929,300 |
| 2022-05-27 | 3.190 | 3.280 | 3.100 | 3.250 | 3.250 | 3,629,300 |
| 2022-05-26 | 3.350 | 3.390 | 3.160 | 3.170 | 3.170 | 6,385,200 |
| 2022-05-25 | 3.360 | 3.410 | 3.330 | 3.350 | 3.350 | 4,511,800 |
| 2022-05-24 | 3.280 | 3.380 | 3.250 | 3.380 | 3.380 | 3,430,600 |
| 2022-05-23 | 3.240 | 3.350 | 3.230 | 3.290 | 3.290 | 3,773,800 |
| 2022-05-20 | 3.190 | 3.270 | 3.130 | 3.220 | 3.220 | 4,908,200 |
| 2022-05-19 | 3.080 | 3.250 | 3.080 | 3.150 | 3.150 | 7,261,700 |
| 2022-05-18 | 3.100 | 3.150 | 3.070 | 3.100 | 3.100 | 4,189,500 |
| 2022-05-17 | 3.090 | 3.200 | 3.040 | 3.100 | 3.100 | 3,367,300 |
| 2022-05-16 | 3.040 | 3.140 | 3.020 | 3.100 | 3.100 | 3,837,900 |
| 2022-05-13 | 2.960 | 3.060 | 2.950 | 3.040 | 3.040 | 3,748,700 |
| 2022-05-12 | 2.890 | 2.990 | 2.870 | 2.930 | 2.930 | 3,693,900 |
| 2022-05-11 | 2.760 | 2.950 | 2.730 | 2.900 | 2.900 | 4,496,700 |
| 2022-05-10 | 2.700 | 2.820 | 2.680 | 2.780 | 2.780 | 3,302,500 |
| 2022-05-09 | 2.720 | 2.770 | 2.650 | 2.690 | 2.690 | 4,262,700 |
| 2022-05-06 | 2.860 | 2.870 | 2.730 | 2.750 | 2.750 | 4,070,300 |
| 2022-05-05 | 2.900 | 2.920 | 2.770 | 2.870 | 2.870 | 3,643,400 |
| 2022-05-04 | 2.850 | 2.940 | 2.730 | 2.940 | 2.940 | 7,296,300 |
| 2022-05-03 | 3.000 | 3.010 | 2.850 | 2.850 | 2.850 | 3,304,900 |
| 2022-05-02 | 3.190 | 3.190 | 2.940 | 2.990 | 2.990 | 5,448,800 |
| 2022-04-29 | 3.370 | 3.380 | 3.130 | 3.190 | 3.190 | 6,632,300 |
| 2022-04-28 | 3.490 | 3.490 | 3.320 | 3.330 | 3.330 | 3,575,800 |
| 2022-04-27 | 3.450 | 3.460 | 3.290 | 3.460 | 3.460 | 5,437,400 |
| 2022-04-26 | 3.320 | 3.420 | 3.300 | 3.390 | 3.390 | 5,365,300 |
| 2022-04-25 | 3.210 | 3.360 | 3.100 | 3.350 | 3.350 | 4,287,100 |
| 2022-04-22 | 3.130 | 3.320 | 3.120 | 3.240 | 3.240 | 5,549,800 |
| 2022-04-20 | 3.100 | 3.250 | 3.040 | 3.170 | 3.170 | 4,531,300 |
| 2022-04-19 | 3.020 | 3.140 | 3.000 | 3.100 | 3.100 | 6,077,700 |
| 2022-04-18 | 3.230 | 3.230 | 3.040 | 3.060 | 3.060 | 4,056,600 |
| 2022-04-14 | 3.330 | 3.350 | 3.200 | 3.230 | 3.230 | 2,091,700 |
| 2022-04-13 | 3.230 | 3.390 | 3.180 | 3.340 | 3.340 | 2,548,600 |
| 2022-04-12 | 3.210 | 3.290 | 3.150 | 3.220 | 3.220 | 2,335,600 |
| 2022-04-11 | 3.200 | 3.270 | 3.130 | 3.160 | 3.160 | 2,500,700 |
| 2022-04-08 | 3.320 | 3.330 | 3.190 | 3.250 | 3.250 | 2,300,600 |
| 2022-04-07 | 3.360 | 3.400 | 3.260 | 3.320 | 3.320 | 2,396,500 |
| 2022-04-06 | 3.520 | 3.520 | 3.290 | 3.390 | 3.390 | 3,858,500 |
| 2022-04-05 | 3.650 | 3.670 | 3.490 | 3.520 | 3.520 | 3,538,900 |
| 2022-04-04 | 3.500 | 3.710 | 3.450 | 3.640 | 3.640 | 4,384,300 |
| 2022-04-01 | 3.320 | 3.510 | 3.300 | 3.510 | 3.510 | 3,822,100 |
| 2022-03-31 | 3.280 | 3.320 | 3.170 | 3.300 | 3.300 | 2,995,400 |
| 2022-03-30 | 3.360 | 3.400 | 3.250 | 3.300 | 3.300 | 1,754,700 |
| 2022-03-29 | 3.340 | 3.430 | 3.310 | 3.350 | 3.350 | 2,651,700 |
| 2022-03-28 | 3.400 | 3.400 | 3.280 | 3.310 | 3.310 | 2,649,500 |
| 2022-03-25 | 3.300 | 3.380 | 3.190 | 3.380 | 3.380 | 4,430,000 |
| 2022-03-24 | 2.810 | 3.280 | 2.810 | 3.280 | 3.280 | 8,491,400 |
| 2022-03-23 | 2.840 | 2.920 | 2.820 | 2.890 | 2.890 | 3,449,200 |
| 2022-03-22 | 2.770 | 2.860 | 2.740 | 2.860 | 2.860 | 4,855,300 |
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.