Hidrovias do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.590 | 3.640 | 3.500 | 3.550 | 3.550 | 2,176,400 |
| 2025-08-04 | 3.600 | 3.630 | 3.500 | 3.570 | 3.570 | 756,000 |
| 2025-08-01 | 3.550 | 3.670 | 3.510 | 3.590 | 3.590 | 1,792,400 |
| 2025-07-31 | 3.540 | 3.560 | 3.370 | 3.540 | 3.540 | 2,862,800 |
| 2025-07-30 | 3.650 | 3.700 | 3.470 | 3.550 | 3.550 | 2,870,000 |
| 2025-07-29 | 3.570 | 3.680 | 3.530 | 3.660 | 3.660 | 2,342,700 |
| 2025-07-28 | 3.750 | 3.760 | 3.510 | 3.530 | 3.530 | 1,950,100 |
| 2025-07-25 | 3.760 | 3.780 | 3.680 | 3.750 | 3.750 | 1,297,200 |
| 2025-07-24 | 3.750 | 3.800 | 3.720 | 3.780 | 3.780 | 2,099,500 |
| 2025-07-23 | 3.690 | 3.830 | 3.650 | 3.770 | 3.770 | 6,011,700 |
| 2025-07-22 | 3.720 | 3.790 | 3.660 | 3.670 | 3.670 | 2,482,000 |
| 2025-07-21 | 3.660 | 3.750 | 3.560 | 3.700 | 3.700 | 4,470,800 |
| 2025-07-18 | 3.640 | 3.690 | 3.580 | 3.620 | 3.620 | 2,748,700 |
| 2025-07-17 | 3.610 | 3.680 | 3.520 | 3.660 | 3.660 | 2,395,200 |
| 2025-07-16 | 3.550 | 3.620 | 3.530 | 3.600 | 3.600 | 2,987,100 |
| 2025-07-15 | 3.520 | 3.550 | 3.390 | 3.540 | 3.540 | 3,229,800 |
| 2025-07-14 | 3.440 | 3.530 | 3.430 | 3.490 | 3.490 | 2,002,000 |
| 2025-07-11 | 3.500 | 3.530 | 3.410 | 3.470 | 3.470 | 1,769,100 |
| 2025-07-10 | 3.370 | 3.560 | 3.300 | 3.550 | 3.550 | 3,859,800 |
| 2025-07-09 | 3.620 | 3.620 | 3.400 | 3.450 | 3.450 | 1,283,300 |
| 2025-07-08 | 3.580 | 3.640 | 3.540 | 3.600 | 3.600 | 1,718,200 |
| 2025-07-07 | 3.600 | 3.620 | 3.520 | 3.590 | 3.590 | 1,843,400 |
| 2025-07-04 | 3.520 | 3.580 | 3.470 | 3.530 | 3.530 | 1,443,700 |
| 2025-07-03 | 3.470 | 3.600 | 3.460 | 3.550 | 3.550 | 3,460,400 |
| 2025-07-02 | 3.550 | 3.580 | 3.390 | 3.470 | 3.470 | 2,481,000 |
| 2025-07-01 | 3.610 | 3.660 | 3.550 | 3.550 | 3.550 | 3,071,500 |
| 2025-06-30 | 3.620 | 3.710 | 3.590 | 3.600 | 3.600 | 5,986,500 |
| 2025-06-27 | 3.650 | 3.820 | 3.570 | 3.610 | 3.610 | 6,065,900 |
| 2025-06-26 | 3.560 | 3.760 | 3.560 | 3.660 | 3.660 | 3,580,700 |
| 2025-06-25 | 3.660 | 3.690 | 3.560 | 3.560 | 3.560 | 1,827,900 |
| 2025-06-24 | 3.680 | 3.790 | 3.660 | 3.660 | 3.660 | 2,479,600 |
| 2025-06-23 | 3.780 | 3.790 | 3.660 | 3.700 | 3.700 | 3,306,400 |
| 2025-06-20 | 3.860 | 3.870 | 3.700 | 3.700 | 3.700 | 2,456,200 |
| 2025-06-18 | 3.840 | 3.890 | 3.700 | 3.870 | 3.870 | 2,071,500 |
| 2025-06-17 | 3.840 | 3.860 | 3.700 | 3.810 | 3.810 | 2,614,800 |
| 2025-06-16 | 3.690 | 3.850 | 3.690 | 3.840 | 3.840 | 2,454,300 |
| 2025-06-13 | 3.620 | 3.710 | 3.570 | 3.700 | 3.700 | 2,585,200 |
| 2025-06-12 | 3.590 | 3.600 | 3.460 | 3.590 | 3.590 | 2,726,700 |
| 2025-06-11 | 3.420 | 3.570 | 3.310 | 3.550 | 3.550 | 3,307,400 |
| 2025-06-10 | 3.310 | 3.400 | 3.310 | 3.400 | 3.400 | 766,400 |
| 2025-06-09 | 3.270 | 3.300 | 3.120 | 3.290 | 3.290 | 2,981,200 |
| 2025-06-06 | 3.340 | 3.380 | 3.240 | 3.300 | 3.300 | 2,689,500 |
| 2025-06-05 | 3.550 | 3.550 | 3.330 | 3.330 | 3.330 | 2,691,000 |
| 2025-06-04 | 3.440 | 3.570 | 3.440 | 3.540 | 3.540 | 2,851,000 |
| 2025-06-03 | 3.200 | 3.460 | 3.190 | 3.460 | 3.460 | 4,216,300 |
| 2025-06-02 | 3.200 | 3.270 | 3.120 | 3.190 | 3.190 | 2,758,300 |
| 2025-05-30 | 3.160 | 3.190 | 3.090 | 3.180 | 3.180 | 2,849,300 |
| 2025-05-29 | 3.110 | 3.150 | 3.050 | 3.150 | 3.150 | 2,557,400 |
| 2025-05-28 | 3.070 | 3.110 | 2.990 | 3.110 | 3.110 | 2,206,000 |
| 2025-05-27 | 3.020 | 3.110 | 3.010 | 3.070 | 3.070 | 6,041,200 |
| 2025-05-26 | 2.970 | 3.060 | 2.930 | 3.000 | 3.000 | 4,621,700 |
| 2025-05-23 | 2.940 | 2.990 | 2.900 | 2.950 | 2.950 | 5,244,600 |
| 2025-05-22 | 2.880 | 3.080 | 2.880 | 3.010 | 3.010 | 6,624,400 |
| 2025-05-21 | 2.850 | 3.010 | 2.830 | 2.900 | 2.900 | 6,514,600 |
| 2025-05-20 | 2.940 | 3.080 | 2.860 | 2.860 | 2.860 | 7,519,800 |
| 2025-05-19 | 2.910 | 3.000 | 2.890 | 2.950 | 2.950 | 5,297,800 |
| 2025-05-16 | 2.870 | 2.920 | 2.830 | 2.910 | 2.910 | 3,602,000 |
| 2025-05-15 | 2.890 | 2.970 | 2.830 | 2.850 | 2.850 | 5,864,800 |
| 2025-05-14 | 2.870 | 3.010 | 2.840 | 2.880 | 2.880 | 3,492,400 |
| 2025-05-13 | 2.900 | 2.930 | 2.830 | 2.910 | 2.910 | 8,734,600 |
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.