Hidrovias do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.230 | 3.290 | 3.210 | 3.250 | 3.250 | 4,015,400 |
| 2024-11-07 | 3.270 | 3.310 | 3.210 | 3.280 | 3.280 | 2,646,100 |
| 2024-11-06 | 3.210 | 3.310 | 3.150 | 3.260 | 3.260 | 3,916,100 |
| 2024-11-05 | 3.220 | 3.260 | 3.190 | 3.230 | 3.230 | 2,484,500 |
| 2024-11-04 | 3.100 | 3.240 | 3.080 | 3.220 | 3.220 | 4,566,600 |
| 2024-11-01 | 3.140 | 3.150 | 3.060 | 3.070 | 3.070 | 4,055,000 |
| 2024-10-31 | 3.170 | 3.240 | 3.150 | 3.150 | 3.150 | 2,414,700 |
| 2024-10-30 | 3.160 | 3.220 | 3.140 | 3.180 | 3.180 | 2,269,700 |
| 2024-10-29 | 3.240 | 3.240 | 3.160 | 3.170 | 3.170 | 1,422,600 |
| 2024-10-28 | 3.210 | 3.260 | 3.210 | 3.210 | 3.210 | 833,400 |
| 2024-10-25 | 3.260 | 3.290 | 3.210 | 3.210 | 3.210 | 2,090,700 |
| 2024-10-24 | 3.340 | 3.340 | 3.240 | 3.260 | 3.260 | 1,776,800 |
| 2024-10-23 | 3.310 | 3.360 | 3.270 | 3.340 | 3.340 | 3,442,000 |
| 2024-10-22 | 3.280 | 3.350 | 3.270 | 3.310 | 3.310 | 1,739,800 |
| 2024-10-21 | 3.280 | 3.380 | 3.280 | 3.300 | 3.300 | 2,994,200 |
| 2024-10-18 | 3.330 | 3.360 | 3.300 | 3.350 | 3.350 | 1,714,000 |
| 2024-10-17 | 3.320 | 3.360 | 3.320 | 3.320 | 3.320 | 1,516,000 |
| 2024-10-16 | 3.230 | 3.360 | 3.230 | 3.330 | 3.330 | 3,937,000 |
| 2024-10-15 | 3.210 | 3.300 | 3.210 | 3.250 | 3.250 | 3,196,000 |
| 2024-10-14 | 3.240 | 3.290 | 3.220 | 3.220 | 3.220 | 4,293,500 |
| 2024-10-11 | 3.250 | 3.270 | 3.180 | 3.260 | 3.260 | 3,195,800 |
| 2024-10-10 | 3.200 | 3.280 | 3.170 | 3.240 | 3.240 | 13,690,500 |
| 2024-10-09 | 3.350 | 3.360 | 3.220 | 3.230 | 3.230 | 4,859,200 |
| 2024-10-08 | 3.380 | 3.410 | 3.350 | 3.360 | 3.360 | 1,695,100 |
| 2024-10-07 | 3.410 | 3.420 | 3.340 | 3.390 | 3.390 | 2,300,200 |
| 2024-10-04 | 3.450 | 3.490 | 3.360 | 3.410 | 3.410 | 1,595,400 |
| 2024-10-03 | 3.390 | 3.460 | 3.360 | 3.450 | 3.450 | 2,856,200 |
| 2024-10-02 | 3.370 | 3.490 | 3.370 | 3.400 | 3.400 | 3,091,800 |
| 2024-10-01 | 3.410 | 3.470 | 3.370 | 3.380 | 3.380 | 3,954,000 |
| 2024-09-30 | 3.440 | 3.440 | 3.380 | 3.430 | 3.430 | 1,012,900 |
| 2024-09-27 | 3.380 | 3.500 | 3.380 | 3.440 | 3.440 | 1,290,600 |
| 2024-09-26 | 3.370 | 3.440 | 3.280 | 3.390 | 3.390 | 6,332,500 |
| 2024-09-25 | 3.440 | 3.450 | 3.350 | 3.360 | 3.360 | 1,955,500 |
| 2024-09-24 | 3.440 | 3.500 | 3.400 | 3.400 | 3.400 | 1,686,600 |
| 2024-09-23 | 3.420 | 3.440 | 3.380 | 3.400 | 3.400 | 938,500 |
| 2024-09-20 | 3.460 | 3.460 | 3.370 | 3.420 | 3.420 | 2,859,700 |
| 2024-09-19 | 3.460 | 3.510 | 3.410 | 3.440 | 3.440 | 1,464,300 |
| 2024-09-18 | 3.470 | 3.540 | 3.450 | 3.460 | 3.460 | 2,084,800 |
| 2024-09-17 | 3.470 | 3.490 | 3.450 | 3.470 | 3.470 | 515,100 |
| 2024-09-16 | 3.520 | 3.560 | 3.470 | 3.470 | 3.470 | 1,036,500 |
| 2024-09-13 | 3.490 | 3.610 | 3.490 | 3.520 | 3.520 | 781,300 |
| 2024-09-12 | 3.480 | 3.510 | 3.390 | 3.500 | 3.500 | 3,939,400 |
| 2024-09-11 | 3.510 | 3.570 | 3.490 | 3.490 | 3.490 | 2,092,800 |
| 2024-09-10 | 3.490 | 3.540 | 3.490 | 3.510 | 3.510 | 1,547,400 |
| 2024-09-09 | 3.520 | 3.540 | 3.500 | 3.500 | 3.500 | 1,312,000 |
| 2024-09-06 | 3.510 | 3.680 | 3.450 | 3.540 | 3.540 | 3,279,600 |
| 2024-09-05 | 3.490 | 3.520 | 3.420 | 3.470 | 3.470 | 968,000 |
| 2024-09-04 | 3.390 | 3.540 | 3.390 | 3.490 | 3.490 | 1,519,800 |
| 2024-09-03 | 3.430 | 3.460 | 3.390 | 3.410 | 3.410 | 1,862,300 |
| 2024-09-02 | 3.490 | 3.510 | 3.390 | 3.430 | 3.430 | 2,548,300 |
| 2024-08-30 | 3.450 | 3.490 | 3.380 | 3.490 | 3.490 | 10,511,700 |
| 2024-08-29 | 3.540 | 3.540 | 3.450 | 3.470 | 3.470 | 1,867,300 |
| 2024-08-28 | 3.610 | 3.610 | 3.510 | 3.540 | 3.540 | 1,222,400 |
| 2024-08-27 | 3.600 | 3.700 | 3.530 | 3.610 | 3.610 | 2,553,600 |
| 2024-08-26 | 3.800 | 3.800 | 3.630 | 3.630 | 3.630 | 1,794,700 |
| 2024-08-23 | 3.760 | 3.900 | 3.710 | 3.790 | 3.790 | 2,354,100 |
| 2024-08-22 | 3.800 | 3.810 | 3.630 | 3.810 | 3.810 | 2,984,100 |
| 2024-08-21 | 3.630 | 3.810 | 3.590 | 3.810 | 3.810 | 3,022,400 |
| 2024-08-20 | 3.640 | 3.720 | 3.580 | 3.610 | 3.610 | 2,737,600 |
| 2024-08-19 | 3.600 | 3.680 | 3.550 | 3.670 | 3.670 | 1,197,400 |
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.