Hidrovias do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.390 | 3.490 | 3.350 | 3.440 | 3.440 | 1,953,700 |
| 2026-07-21 | 3.310 | 3.420 | 3.310 | 3.370 | 3.370 | 1,300,900 |
| 2026-07-20 | 3.270 | 3.370 | 3.270 | 3.300 | 3.300 | 434,700 |
| 2026-07-17 | 3.340 | 3.400 | 3.270 | 3.270 | 3.270 | 1,235,500 |
| 2026-07-16 | 3.420 | 3.450 | 3.320 | 3.320 | 3.320 | 731,700 |
| 2026-07-15 | 3.420 | 3.480 | 3.400 | 3.400 | 3.400 | 1,140,600 |
| 2026-07-14 | 3.480 | 3.490 | 3.400 | 3.400 | 3.400 | 684,800 |
| 2026-07-13 | 3.470 | 3.480 | 3.420 | 3.470 | 3.470 | 829,900 |
| 2026-07-10 | 3.400 | 3.540 | 3.400 | 3.450 | 3.450 | 1,263,500 |
| 2026-07-09 | 3.480 | 3.500 | 3.370 | 3.380 | 3.380 | 771,700 |
| 2026-07-08 | 3.450 | 3.500 | 3.410 | 3.460 | 3.460 | 594,300 |
| 2026-07-07 | 3.450 | 3.500 | 3.420 | 3.430 | 3.430 | 643,700 |
| 2026-07-06 | 3.400 | 3.500 | 3.390 | 3.470 | 3.470 | 982,100 |
| 2026-07-03 | 3.500 | 3.500 | 3.320 | 3.380 | 3.380 | 1,470,200 |
| 2026-07-02 | 3.650 | 3.660 | 3.480 | 3.480 | 3.480 | 1,111,200 |
| 2026-07-01 | 3.720 | 3.720 | 3.540 | 3.650 | 3.650 | 1,475,000 |
| 2026-06-30 | 3.600 | 3.720 | 3.530 | 3.720 | 3.720 | 890,600 |
| 2026-06-29 | 3.710 | 3.710 | 3.530 | 3.600 | 3.600 | 650,100 |
| 2026-06-26 | 3.660 | 3.720 | 3.660 | 3.720 | 3.720 | 966,900 |
| 2026-06-25 | 3.610 | 3.710 | 3.610 | 3.690 | 3.690 | 1,724,400 |
| 2026-06-24 | 3.580 | 3.670 | 3.490 | 3.670 | 3.670 | 1,606,900 |
| 2026-06-23 | 3.450 | 3.630 | 3.440 | 3.590 | 3.590 | 2,163,100 |
| 2026-06-22 | 3.390 | 3.520 | 3.320 | 3.520 | 3.520 | 1,726,600 |
| 2026-06-19 | 3.580 | 3.660 | 3.430 | 3.430 | 3.430 | 4,716,000 |
| 2026-06-18 | 3.410 | 3.600 | 3.370 | 3.600 | 3.600 | 1,710,200 |
| 2026-06-17 | 3.270 | 3.470 | 3.230 | 3.460 | 3.460 | 2,339,600 |
| 2026-06-16 | 3.300 | 3.340 | 3.190 | 3.300 | 3.300 | 1,129,500 |
| 2026-06-15 | 3.500 | 3.500 | 3.320 | 3.330 | 3.330 | 1,101,000 |
| 2026-06-12 | 3.470 | 3.470 | 3.320 | 3.430 | 3.430 | 1,529,900 |
| 2026-06-11 | 3.280 | 3.470 | 3.250 | 3.470 | 3.470 | 2,099,100 |
| 2026-06-10 | 3.150 | 3.290 | 3.040 | 3.280 | 3.280 | 3,845,300 |
| 2026-06-09 | 2.980 | 3.150 | 2.930 | 3.120 | 3.120 | 2,998,800 |
| 2026-06-08 | 2.980 | 3.060 | 2.910 | 2.980 | 2.980 | 2,676,600 |
| 2026-06-05 | 3.100 | 3.120 | 2.980 | 2.980 | 2.980 | 3,402,600 |
| 2026-06-03 | 3.120 | 3.190 | 3.110 | 3.130 | 3.130 | 5,163,100 |
| 2026-06-02 | 3.190 | 3.200 | 3.100 | 3.160 | 3.160 | 5,428,900 |
| 2026-06-01 | 3.250 | 3.260 | 3.180 | 3.180 | 3.180 | 3,102,400 |
| 2026-05-29 | 3.200 | 3.230 | 3.160 | 3.230 | 3.230 | 6,893,500 |
| 2026-05-28 | 3.220 | 3.270 | 3.190 | 3.190 | 3.190 | 3,414,700 |
| 2026-05-27 | 3.260 | 3.300 | 3.220 | 3.220 | 3.220 | 3,090,400 |
| 2026-05-26 | 3.300 | 3.350 | 3.260 | 3.270 | 3.270 | 3,545,500 |
| 2026-05-25 | 3.240 | 3.350 | 3.240 | 3.330 | 3.330 | 2,295,600 |
| 2026-05-22 | 3.270 | 3.280 | 3.230 | 3.240 | 3.240 | 3,453,900 |
| 2026-05-21 | 3.260 | 3.320 | 3.250 | 3.250 | 3.250 | 2,482,000 |
| 2026-05-20 | 3.250 | 3.320 | 3.250 | 3.260 | 3.260 | 1,703,900 |
| 2026-05-19 | 3.260 | 3.300 | 3.230 | 3.240 | 3.240 | 3,983,100 |
| 2026-05-18 | 3.310 | 3.340 | 3.230 | 3.270 | 3.270 | 2,032,200 |
| 2026-05-15 | 3.270 | 3.350 | 3.270 | 3.310 | 3.310 | 2,692,200 |
| 2026-05-14 | 3.330 | 3.360 | 3.290 | 3.310 | 3.310 | 1,992,700 |
| 2026-05-13 | 3.330 | 3.410 | 3.270 | 3.270 | 3.270 | 5,930,000 |
| 2026-05-12 | 3.390 | 3.480 | 3.360 | 3.360 | 3.360 | 2,851,400 |
| 2026-05-11 | 3.440 | 3.490 | 3.370 | 3.460 | 3.460 | 1,902,700 |
| 2026-05-08 | 3.470 | 3.550 | 3.440 | 3.450 | 3.450 | 1,681,800 |
| 2026-05-07 | 3.350 | 3.500 | 3.350 | 3.460 | 3.460 | 2,613,600 |
| 2026-05-06 | 3.230 | 3.430 | 3.230 | 3.350 | 3.350 | 3,327,200 |
| 2026-05-05 | 3.280 | 3.370 | 3.220 | 3.250 | 3.250 | 4,209,000 |
| 2026-05-04 | 3.360 | 3.400 | 3.320 | 3.340 | 3.340 | 1,507,500 |
| 2026-04-30 | 3.330 | 3.370 | 3.320 | 3.340 | 3.340 | 2,433,500 |
| 2026-04-29 | 3.290 | 3.370 | 3.260 | 3.310 | 3.310 | 2,701,500 |
| 2026-04-28 | 3.280 | 3.310 | 3.250 | 3.280 | 3.280 | 2,653,000 |
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.