Hidrovias do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.960 | 4.020 | 3.880 | 3.910 | 3.910 | 3,151,200 |
| 2025-10-27 | 4.150 | 4.150 | 3.970 | 4.000 | 4.000 | 2,022,300 |
| 2025-10-24 | 4.100 | 4.190 | 4.070 | 4.100 | 4.100 | 9,605,500 |
| 2025-10-23 | 4.080 | 4.150 | 4.020 | 4.100 | 4.100 | 2,316,500 |
| 2025-10-22 | 4.060 | 4.170 | 4.040 | 4.100 | 4.100 | 4,513,700 |
| 2025-10-21 | 4.060 | 4.180 | 4.050 | 4.080 | 4.080 | 2,419,700 |
| 2025-10-20 | 3.980 | 4.200 | 3.950 | 4.040 | 4.040 | 6,553,200 |
| 2025-10-17 | 3.880 | 4.070 | 3.880 | 3.960 | 3.960 | 6,206,400 |
| 2025-10-16 | 3.870 | 3.910 | 3.730 | 3.900 | 3.900 | 5,930,800 |
| 2025-10-15 | 3.790 | 3.890 | 3.730 | 3.860 | 3.860 | 4,616,000 |
| 2025-10-14 | 3.660 | 3.800 | 3.660 | 3.790 | 3.790 | 3,867,800 |
| 2025-10-13 | 3.720 | 3.720 | 3.600 | 3.650 | 3.650 | 2,038,700 |
| 2025-10-10 | 3.650 | 3.770 | 3.630 | 3.700 | 3.700 | 4,167,300 |
| 2025-10-09 | 3.640 | 3.740 | 3.620 | 3.650 | 3.650 | 1,868,300 |
| 2025-10-08 | 3.690 | 3.690 | 3.510 | 3.650 | 3.650 | 3,654,200 |
| 2025-10-07 | 3.570 | 3.710 | 3.540 | 3.680 | 3.680 | 6,161,100 |
| 2025-10-06 | 3.480 | 3.630 | 3.420 | 3.590 | 3.590 | 3,810,600 |
| 2025-10-03 | 3.410 | 3.470 | 3.370 | 3.470 | 3.470 | 945,400 |
| 2025-10-02 | 3.380 | 3.460 | 3.350 | 3.400 | 3.400 | 1,643,100 |
| 2025-10-01 | 3.380 | 3.410 | 3.300 | 3.380 | 3.380 | 3,411,200 |
| 2025-09-30 | 3.380 | 3.400 | 3.330 | 3.360 | 3.360 | 824,100 |
| 2025-09-29 | 3.360 | 3.400 | 3.330 | 3.370 | 3.370 | 1,240,300 |
| 2025-09-26 | 3.350 | 3.390 | 3.290 | 3.340 | 3.340 | 1,158,100 |
| 2025-09-25 | 3.440 | 3.440 | 3.320 | 3.340 | 3.340 | 1,528,000 |
| 2025-09-24 | 3.460 | 3.470 | 3.380 | 3.440 | 3.440 | 1,358,900 |
| 2025-09-23 | 3.350 | 3.500 | 3.340 | 3.440 | 3.440 | 2,304,900 |
| 2025-09-22 | 3.380 | 3.380 | 3.280 | 3.360 | 3.360 | 1,978,200 |
| 2025-09-19 | 3.340 | 3.450 | 3.340 | 3.370 | 3.370 | 6,335,500 |
| 2025-09-18 | 3.350 | 3.420 | 3.340 | 3.340 | 3.340 | 1,201,000 |
| 2025-09-17 | 3.320 | 3.400 | 3.300 | 3.380 | 3.380 | 1,568,900 |
| 2025-09-16 | 3.400 | 3.430 | 3.300 | 3.300 | 3.300 | 2,026,500 |
| 2025-09-15 | 3.420 | 3.480 | 3.370 | 3.390 | 3.390 | 2,527,900 |
| 2025-09-12 | 3.410 | 3.430 | 3.340 | 3.420 | 3.420 | 1,849,000 |
| 2025-09-11 | 3.290 | 3.460 | 3.290 | 3.430 | 3.430 | 2,405,600 |
| 2025-09-10 | 3.450 | 3.450 | 3.260 | 3.300 | 3.300 | 4,655,700 |
| 2025-09-09 | 3.490 | 3.520 | 3.400 | 3.410 | 3.410 | 3,628,500 |
| 2025-09-08 | 3.610 | 3.650 | 3.480 | 3.490 | 3.490 | 3,118,400 |
| 2025-09-05 | 3.550 | 3.610 | 3.540 | 3.550 | 3.550 | 1,842,600 |
| 2025-09-04 | 3.520 | 3.610 | 3.510 | 3.570 | 3.570 | 2,413,100 |
| 2025-09-03 | 3.510 | 3.610 | 3.490 | 3.510 | 3.510 | 1,579,500 |
| 2025-09-02 | 3.560 | 3.610 | 3.510 | 3.510 | 3.510 | 2,907,200 |
| 2025-09-01 | 3.520 | 3.630 | 3.500 | 3.600 | 3.600 | 2,666,400 |
| 2025-08-29 | 3.590 | 3.650 | 3.510 | 3.510 | 3.510 | 9,918,700 |
| 2025-08-28 | 3.580 | 3.640 | 3.550 | 3.580 | 3.580 | 5,517,400 |
| 2025-08-27 | 3.510 | 3.600 | 3.430 | 3.570 | 3.570 | 5,374,900 |
| 2025-08-26 | 3.660 | 3.750 | 3.490 | 3.490 | 3.490 | 15,212,400 |
| 2025-08-25 | 3.670 | 3.730 | 3.610 | 3.670 | 3.670 | 3,005,600 |
| 2025-08-22 | 3.560 | 3.750 | 3.550 | 3.690 | 3.690 | 2,467,900 |
| 2025-08-21 | 3.630 | 3.630 | 3.510 | 3.540 | 3.540 | 2,488,200 |
| 2025-08-20 | 3.500 | 3.680 | 3.500 | 3.610 | 3.610 | 3,462,900 |
| 2025-08-19 | 3.660 | 3.680 | 3.400 | 3.500 | 3.500 | 3,090,600 |
| 2025-08-18 | 3.670 | 3.830 | 3.640 | 3.680 | 3.680 | 4,322,500 |
| 2025-08-15 | 3.750 | 3.830 | 3.640 | 3.660 | 3.660 | 2,617,300 |
| 2025-08-14 | 3.580 | 3.770 | 3.580 | 3.730 | 3.730 | 2,575,500 |
| 2025-08-13 | 3.610 | 3.840 | 3.580 | 3.600 | 3.600 | 3,898,400 |
| 2025-08-12 | 3.540 | 3.690 | 3.340 | 3.630 | 3.630 | 4,520,000 |
| 2025-08-11 | 3.590 | 3.600 | 3.440 | 3.530 | 3.530 | 2,435,300 |
| 2025-08-08 | 3.710 | 3.710 | 3.510 | 3.590 | 3.590 | 2,286,700 |
| 2025-08-07 | 3.590 | 3.700 | 3.520 | 3.680 | 3.680 | 2,221,500 |
| 2025-08-06 | 3.570 | 3.720 | 3.530 | 3.580 | 3.580 | 2,897,000 |
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.