Hidrovias do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.030 | 4.070 | 3.960 | 3.960 | 3.960 | 3,332,500 |
| 2026-01-26 | 4.140 | 4.140 | 3.980 | 4.000 | 4.000 | 1,632,400 |
| 2026-01-23 | 4.090 | 4.140 | 4.040 | 4.130 | 4.130 | 1,855,200 |
| 2026-01-22 | 4.090 | 4.190 | 4.070 | 4.120 | 4.120 | 3,110,000 |
| 2026-01-21 | 3.960 | 4.090 | 3.920 | 4.090 | 4.090 | 2,068,000 |
| 2026-01-20 | 3.940 | 3.960 | 3.840 | 3.930 | 3.930 | 2,301,600 |
| 2026-01-19 | 3.950 | 3.990 | 3.920 | 3.920 | 3.920 | 3,749,100 |
| 2026-01-16 | 3.940 | 3.980 | 3.900 | 3.950 | 3.950 | 1,586,800 |
| 2026-01-15 | 3.930 | 4.000 | 3.910 | 3.940 | 3.940 | 1,849,500 |
| 2026-01-14 | 3.940 | 4.030 | 3.890 | 3.930 | 3.930 | 2,115,000 |
| 2026-01-13 | 3.950 | 3.990 | 3.850 | 3.960 | 3.960 | 2,280,000 |
| 2026-01-12 | 3.900 | 3.980 | 3.890 | 3.970 | 3.970 | 2,337,400 |
| 2026-01-09 | 3.980 | 4.050 | 3.890 | 3.930 | 3.930 | 1,551,500 |
| 2026-01-08 | 3.820 | 3.980 | 3.810 | 3.960 | 3.960 | 1,949,400 |
| 2026-01-07 | 3.920 | 3.920 | 3.730 | 3.830 | 3.830 | 2,075,500 |
| 2026-01-06 | 3.740 | 3.980 | 3.730 | 3.920 | 3.920 | 3,111,400 |
| 2026-01-05 | 3.560 | 3.750 | 3.560 | 3.750 | 3.750 | 3,186,800 |
| 2026-01-02 | 3.700 | 3.700 | 3.510 | 3.540 | 3.540 | 2,447,200 |
| 2025-12-30 | 3.650 | 3.710 | 3.640 | 3.670 | 3.670 | 1,340,400 |
| 2025-12-29 | 3.600 | 3.670 | 3.560 | 3.630 | 3.630 | 1,031,700 |
| 2025-12-26 | 3.650 | 3.650 | 3.520 | 3.580 | 3.580 | 8,219,700 |
| 2025-12-23 | 3.560 | 3.720 | 3.560 | 3.640 | 3.640 | 1,930,300 |
| 2025-12-22 | 3.730 | 3.740 | 3.510 | 3.580 | 3.580 | 2,676,500 |
| 2025-12-19 | 3.790 | 3.830 | 3.720 | 3.750 | 3.750 | 2,510,500 |
| 2025-12-18 | 3.770 | 3.870 | 3.740 | 3.810 | 3.810 | 1,694,500 |
| 2025-12-17 | 3.770 | 3.770 | 3.610 | 3.750 | 3.750 | 2,424,000 |
| 2025-12-16 | 3.810 | 3.810 | 3.690 | 3.790 | 3.790 | 2,866,500 |
| 2025-12-15 | 3.890 | 3.920 | 3.820 | 3.830 | 3.830 | 1,465,500 |
| 2025-12-12 | 3.820 | 3.920 | 3.820 | 3.880 | 3.880 | 1,553,100 |
| 2025-12-11 | 3.770 | 3.900 | 3.770 | 3.850 | 3.850 | 1,651,900 |
| 2025-12-10 | 3.860 | 3.860 | 3.760 | 3.800 | 3.800 | 1,749,300 |
| 2025-12-09 | 3.870 | 3.870 | 3.720 | 3.840 | 3.840 | 2,839,300 |
| 2025-12-08 | 3.810 | 3.900 | 3.770 | 3.870 | 3.870 | 2,778,200 |
| 2025-12-05 | 3.960 | 3.960 | 3.780 | 3.790 | 3.790 | 6,196,800 |
| 2025-12-04 | 3.880 | 3.970 | 3.880 | 3.940 | 3.940 | 1,485,800 |
| 2025-12-03 | 3.950 | 4.050 | 3.870 | 3.890 | 3.890 | 3,302,400 |
| 2025-12-02 | 3.840 | 3.950 | 3.840 | 3.950 | 3.950 | 5,055,800 |
| 2025-12-01 | 3.790 | 3.920 | 3.790 | 3.850 | 3.850 | 16,635,900 |
| 2025-11-28 | 3.970 | 3.970 | 3.810 | 3.810 | 3.810 | 1,726,400 |
| 2025-11-27 | 3.940 | 3.990 | 3.910 | 3.960 | 3.960 | 1,961,000 |
| 2025-11-26 | 3.800 | 4.000 | 3.770 | 3.970 | 3.970 | 6,528,100 |
| 2025-11-25 | 3.780 | 3.820 | 3.720 | 3.800 | 3.800 | 2,312,400 |
| 2025-11-24 | 3.720 | 3.850 | 3.690 | 3.800 | 3.800 | 2,343,800 |
| 2025-11-21 | 3.880 | 3.880 | 3.660 | 3.730 | 3.730 | 2,122,200 |
| 2025-11-19 | 3.910 | 3.970 | 3.830 | 3.860 | 3.860 | 1,417,300 |
| 2025-11-18 | 3.830 | 4.000 | 3.800 | 3.940 | 3.940 | 2,486,000 |
| 2025-11-17 | 3.930 | 3.960 | 3.800 | 3.840 | 3.840 | 2,570,200 |
| 2025-11-14 | 3.850 | 3.930 | 3.810 | 3.930 | 3.930 | 4,061,600 |
| 2025-11-13 | 3.970 | 3.970 | 3.830 | 3.840 | 3.840 | 2,447,500 |
| 2025-11-12 | 3.900 | 3.980 | 3.800 | 3.940 | 3.940 | 4,260,800 |
| 2025-11-11 | 4.070 | 4.240 | 3.800 | 3.900 | 3.900 | 12,342,400 |
| 2025-11-10 | 3.980 | 4.090 | 3.940 | 4.030 | 4.030 | 1,666,500 |
| 2025-11-07 | 4.000 | 4.000 | 3.870 | 3.970 | 3.970 | 1,624,500 |
| 2025-11-06 | 3.960 | 4.020 | 3.850 | 3.980 | 3.980 | 1,747,600 |
| 2025-11-05 | 3.940 | 4.000 | 3.880 | 3.970 | 3.970 | 1,630,200 |
| 2025-11-04 | 3.940 | 3.950 | 3.870 | 3.940 | 3.940 | 1,009,400 |
| 2025-11-03 | 3.930 | 3.950 | 3.850 | 3.950 | 3.950 | 2,056,100 |
| 2025-10-31 | 3.860 | 4.000 | 3.850 | 3.910 | 3.910 | 4,912,400 |
| 2025-10-30 | 3.870 | 3.880 | 3.780 | 3.840 | 3.840 | 2,164,000 |
| 2025-10-29 | 3.890 | 3.930 | 3.840 | 3.870 | 3.870 | 2,589,100 |
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.