Hidrovias do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 3.310 | 3.330 | 3.270 | 3.310 | 3.310 | 2,882,400 |
| 2026-04-24 | 3.410 | 3.410 | 3.310 | 3.330 | 3.330 | 3,700,300 |
| 2026-04-23 | 3.420 | 3.470 | 3.350 | 3.400 | 3.400 | 2,998,800 |
| 2026-04-22 | 3.670 | 3.670 | 3.410 | 3.420 | 3.420 | 3,360,900 |
| 2026-04-20 | 3.810 | 3.810 | 3.570 | 3.670 | 3.670 | 3,557,700 |
| 2026-04-17 | 3.860 | 3.910 | 3.780 | 3.780 | 3.780 | 1,472,700 |
| 2026-04-16 | 3.980 | 3.980 | 3.800 | 3.850 | 3.850 | 1,055,200 |
| 2026-04-15 | 4.010 | 4.060 | 3.970 | 3.970 | 3.970 | 456,100 |
| 2026-04-14 | 4.060 | 4.140 | 4.010 | 4.010 | 4.010 | 830,100 |
| 2026-04-13 | 3.990 | 4.070 | 3.920 | 4.060 | 4.060 | 1,534,400 |
| 2026-04-10 | 3.970 | 4.000 | 3.930 | 4.000 | 4.000 | 2,222,700 |
| 2026-04-09 | 3.890 | 3.990 | 3.890 | 3.990 | 3.990 | 4,318,300 |
| 2026-04-08 | 3.880 | 4.050 | 3.880 | 3.890 | 3.890 | 1,455,700 |
| 2026-04-07 | 3.950 | 3.950 | 3.770 | 3.840 | 3.840 | 1,042,600 |
| 2026-04-06 | 4.030 | 4.080 | 3.920 | 3.920 | 3.920 | 1,192,600 |
| 2026-04-02 | 4.010 | 4.130 | 4.000 | 4.030 | 4.030 | 1,453,800 |
| 2026-04-01 | 4.080 | 4.200 | 4.070 | 4.100 | 4.100 | 2,113,900 |
| 2026-03-31 | 4.040 | 4.100 | 3.980 | 4.080 | 4.080 | 1,924,400 |
| 2026-03-30 | 3.950 | 4.040 | 3.940 | 3.970 | 3.970 | 1,156,900 |
| 2026-03-27 | 4.080 | 4.080 | 3.940 | 3.950 | 3.950 | 1,000,600 |
| 2026-03-26 | 4.160 | 4.160 | 4.050 | 4.080 | 4.080 | 1,087,400 |
| 2026-03-25 | 3.980 | 4.180 | 3.980 | 4.150 | 4.150 | 1,762,000 |
| 2026-03-24 | 3.930 | 4.040 | 3.870 | 4.040 | 4.040 | 1,598,800 |
| 2026-03-23 | 3.740 | 3.940 | 3.730 | 3.940 | 3.940 | 1,708,800 |
| 2026-03-20 | 3.800 | 3.800 | 3.650 | 3.730 | 3.730 | 1,407,700 |
| 2026-03-19 | 3.720 | 3.790 | 3.660 | 3.790 | 3.790 | 1,961,900 |
| 2026-03-18 | 3.770 | 3.850 | 3.740 | 3.740 | 3.740 | 1,073,100 |
| 2026-03-17 | 3.830 | 3.920 | 3.770 | 3.770 | 3.770 | 1,447,600 |
| 2026-03-16 | 3.810 | 3.910 | 3.800 | 3.860 | 3.860 | 1,356,700 |
| 2026-03-13 | 3.750 | 3.880 | 3.750 | 3.780 | 3.780 | 2,266,500 |
| 2026-03-12 | 3.970 | 3.970 | 3.750 | 3.760 | 3.760 | 2,952,900 |
| 2026-03-11 | 4.080 | 4.160 | 3.950 | 4.000 | 4.000 | 1,489,100 |
| 2026-03-10 | 3.950 | 4.210 | 3.940 | 4.110 | 4.110 | 1,322,100 |
| 2026-03-09 | 3.960 | 4.030 | 3.810 | 3.960 | 3.960 | 2,909,100 |
| 2026-03-06 | 4.060 | 4.140 | 3.950 | 3.990 | 3.990 | 1,613,200 |
| 2026-03-05 | 4.390 | 4.390 | 4.040 | 4.060 | 4.060 | 1,952,300 |
| 2026-03-04 | 4.170 | 4.390 | 4.150 | 4.380 | 4.380 | 2,380,900 |
| 2026-03-03 | 4.230 | 4.290 | 4.020 | 4.160 | 4.160 | 3,433,600 |
| 2026-03-02 | 4.200 | 4.350 | 4.090 | 4.280 | 4.280 | 3,077,000 |
| 2026-02-27 | 4.090 | 4.200 | 4.070 | 4.200 | 4.200 | 3,341,000 |
| 2026-02-26 | 4.130 | 4.170 | 4.050 | 4.110 | 4.110 | 2,082,700 |
| 2026-02-25 | 4.110 | 4.150 | 4.010 | 4.110 | 4.110 | 1,505,800 |
| 2026-02-24 | 4.070 | 4.120 | 4.040 | 4.120 | 4.120 | 1,753,400 |
| 2026-02-23 | 4.090 | 4.120 | 4.020 | 4.060 | 4.060 | 1,363,100 |
| 2026-02-20 | 4.020 | 4.130 | 3.960 | 4.100 | 4.100 | 1,678,400 |
| 2026-02-19 | 3.980 | 4.010 | 3.910 | 4.000 | 4.000 | 1,415,000 |
| 2026-02-18 | 3.890 | 4.000 | 3.870 | 3.970 | 3.970 | 1,259,500 |
| 2026-02-13 | 3.920 | 3.960 | 3.860 | 3.960 | 3.960 | 1,566,500 |
| 2026-02-12 | 3.980 | 4.010 | 3.890 | 3.950 | 3.950 | 1,474,100 |
| 2026-02-11 | 3.950 | 4.080 | 3.950 | 3.980 | 3.980 | 1,561,100 |
| 2026-02-10 | 3.920 | 3.990 | 3.890 | 3.980 | 3.980 | 1,244,100 |
| 2026-02-09 | 3.900 | 3.950 | 3.860 | 3.920 | 3.920 | 1,016,300 |
| 2026-02-06 | 3.940 | 3.950 | 3.860 | 3.930 | 3.930 | 872,400 |
| 2026-02-05 | 4.000 | 4.040 | 3.930 | 3.960 | 3.960 | 1,179,200 |
| 2026-02-04 | 4.000 | 4.010 | 3.900 | 3.980 | 3.980 | 7,475,600 |
| 2026-02-03 | 4.030 | 4.120 | 3.990 | 3.990 | 3.990 | 1,539,200 |
| 2026-02-02 | 4.060 | 4.170 | 4.020 | 4.030 | 4.030 | 1,729,700 |
| 2026-01-30 | 3.970 | 4.040 | 3.950 | 4.040 | 4.040 | 6,060,200 |
| 2026-01-29 | 4.050 | 4.130 | 3.980 | 3.980 | 3.980 | 2,394,800 |
| 2026-01-28 | 3.980 | 4.080 | 3.970 | 4.020 | 4.020 | 2,154,600 |
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.