Hidrovias do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 3.300 | 3.340 | 3.160 | 3.300 | 3.300 | 2,464,700 |
| 2021-12-20 | 3.210 | 3.340 | 3.090 | 3.300 | 3.300 | 3,331,900 |
| 2021-12-17 | 3.000 | 3.260 | 3.000 | 3.250 | 3.250 | 7,260,600 |
| 2021-12-16 | 3.050 | 3.140 | 3.010 | 3.110 | 3.110 | 2,913,700 |
| 2021-12-15 | 3.060 | 3.090 | 2.910 | 3.020 | 3.020 | 2,467,900 |
| 2021-12-14 | 3.180 | 3.190 | 2.970 | 3.030 | 3.030 | 2,910,700 |
| 2021-12-13 | 3.370 | 3.460 | 3.110 | 3.140 | 3.140 | 3,280,400 |
| 2021-12-10 | 3.090 | 3.410 | 3.090 | 3.340 | 3.340 | 4,257,900 |
| 2021-12-09 | 3.090 | 3.130 | 2.970 | 3.080 | 3.080 | 3,744,100 |
| 2021-12-08 | 2.900 | 3.120 | 2.860 | 3.110 | 3.110 | 5,901,800 |
| 2021-12-07 | 3.060 | 3.110 | 2.900 | 2.920 | 2.920 | 3,156,100 |
| 2021-12-06 | 3.060 | 3.140 | 3.000 | 3.030 | 3.030 | 2,810,000 |
| 2021-12-03 | 2.690 | 3.060 | 2.690 | 3.060 | 3.060 | 5,464,200 |
| 2021-12-02 | 2.660 | 2.740 | 2.630 | 2.670 | 2.670 | 4,022,600 |
| 2021-12-01 | 2.790 | 2.860 | 2.600 | 2.620 | 2.620 | 6,226,100 |
| 2021-11-30 | 2.900 | 2.900 | 2.680 | 2.710 | 2.710 | 4,611,400 |
| 2021-11-29 | 3.000 | 3.050 | 2.900 | 2.900 | 2.900 | 2,856,600 |
| 2021-11-26 | 3.050 | 3.060 | 2.940 | 3.010 | 3.010 | 3,397,100 |
| 2021-11-25 | 3.020 | 3.210 | 3.000 | 3.210 | 3.210 | 4,209,000 |
| 2021-11-24 | 2.960 | 3.040 | 2.880 | 3.010 | 3.010 | 2,928,400 |
| 2021-11-23 | 3.040 | 3.060 | 2.880 | 2.970 | 2.970 | 2,883,600 |
| 2021-11-22 | 3.030 | 3.110 | 2.980 | 3.040 | 3.040 | 4,220,400 |
| 2021-11-19 | 2.900 | 3.050 | 2.840 | 3.010 | 3.010 | 3,352,900 |
| 2021-11-18 | 2.940 | 3.010 | 2.850 | 2.900 | 2.900 | 3,990,400 |
| 2021-11-17 | 2.940 | 3.010 | 2.820 | 2.940 | 2.940 | 8,076,000 |
| 2021-11-16 | 3.160 | 3.160 | 2.870 | 2.940 | 2.940 | 5,756,700 |
| 2021-11-12 | 3.330 | 3.330 | 3.100 | 3.130 | 3.130 | 3,020,300 |
| 2021-11-11 | 3.110 | 3.360 | 3.110 | 3.330 | 3.330 | 4,386,600 |
| 2021-11-10 | 3.020 | 3.110 | 3.000 | 3.070 | 3.070 | 5,284,500 |
| 2021-11-09 | 2.830 | 3.090 | 2.780 | 3.010 | 3.010 | 11,220,800 |
| 2021-11-08 | 2.960 | 2.960 | 2.820 | 2.820 | 2.820 | 5,851,900 |
| 2021-11-05 | 3.090 | 3.100 | 2.950 | 2.960 | 2.960 | 6,892,000 |
| 2021-11-04 | 3.150 | 3.180 | 3.030 | 3.050 | 3.050 | 4,352,100 |
| 2021-11-03 | 3.080 | 3.210 | 3.030 | 3.150 | 3.150 | 5,000,100 |
| 2021-11-01 | 3.030 | 3.130 | 2.980 | 3.120 | 3.120 | 2,875,000 |
| 2021-10-29 | 3.120 | 3.170 | 2.980 | 2.980 | 2.980 | 3,988,600 |
| 2021-10-28 | 3.260 | 3.260 | 3.060 | 3.110 | 3.110 | 7,102,500 |
| 2021-10-27 | 3.230 | 3.310 | 3.180 | 3.260 | 3.260 | 3,131,600 |
| 2021-10-26 | 3.330 | 3.330 | 3.140 | 3.200 | 3.200 | 3,904,600 |
| 2021-10-25 | 3.320 | 3.410 | 3.250 | 3.350 | 3.350 | 2,980,200 |
| 2021-10-22 | 3.380 | 3.380 | 3.140 | 3.280 | 3.280 | 7,006,600 |
| 2021-10-21 | 3.610 | 3.660 | 3.330 | 3.410 | 3.410 | 8,466,300 |
← NewerPage 21 of 21 · 1,242 trading days
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.