Hidrovias do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.830 | 3.930 | 3.720 | 3.800 | 3.800 | 1,396,200 |
| 2026-10-15 | 4.040 | 4.050 | 3.800 | 3.800 | 3.800 | 2,034,300 |
| 2026-10-14 | 4.150 | 4.150 | 4.020 | 4.060 | 4.060 | 2,131,500 |
| 2026-10-13 | 4.140 | 4.160 | 4.030 | 4.160 | 4.160 | 2,283,500 |
| 2026-10-09 | 4.090 | 4.130 | 3.990 | 4.080 | 4.080 | 3,682,300 |
| 2026-10-08 | 4.000 | 4.090 | 3.970 | 4.090 | 4.090 | 3,999,200 |
| 2026-10-07 | 3.960 | 4.030 | 3.910 | 3.990 | 3.990 | 2,912,700 |
| 2026-10-06 | 3.790 | 4.010 | 3.790 | 3.930 | 3.930 | 2,258,800 |
| 2026-10-05 | 3.550 | 3.850 | 3.510 | 3.840 | 3.840 | 2,733,300 |
| 2026-10-02 | 3.360 | 3.480 | 3.360 | 3.480 | 3.480 | 1,722,900 |
| 2026-10-01 | 3.360 | 3.400 | 3.270 | 3.390 | 3.390 | 1,112,600 |
| 2026-09-30 | 3.360 | 3.380 | 3.270 | 3.330 | 3.330 | 1,392,900 |
| 2026-09-29 | 3.410 | 3.410 | 3.290 | 3.350 | 3.350 | 1,034,400 |
| 2026-09-28 | 3.400 | 3.440 | 3.350 | 3.400 | 3.400 | 1,303,400 |
| 2026-09-25 | 3.350 | 3.390 | 3.340 | 3.380 | 3.380 | 906,400 |
| 2026-09-24 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 980,000 |
| 2026-09-23 | 3.380 | 3.390 | 3.330 | 3.380 | 3.380 | 1,007,400 |
| 2026-09-22 | 3.380 | 3.400 | 3.350 | 3.400 | 3.400 | 644,300 |
| 2026-09-21 | 3.340 | 3.380 | 3.310 | 3.380 | 3.380 | 1,545,600 |
| 2026-09-18 | 3.290 | 3.340 | 3.280 | 3.320 | 3.320 | 1,723,600 |
| 2026-09-17 | 3.320 | 3.370 | 3.300 | 3.310 | 3.310 | 1,541,600 |
| 2026-09-16 | 3.270 | 3.370 | 3.270 | 3.300 | 3.300 | 4,841,100 |
| 2026-09-15 | 3.250 | 3.330 | 3.250 | 3.270 | 3.270 | 1,692,100 |
| 2026-09-14 | 3.340 | 3.460 | 3.280 | 3.280 | 3.280 | 3,825,500 |
| 2026-09-11 | 3.430 | 3.430 | 3.360 | 3.360 | 3.360 | 2,459,800 |
| 2026-09-10 | 3.380 | 3.470 | 3.340 | 3.410 | 3.410 | 1,756,600 |
| 2026-09-09 | 3.320 | 3.430 | 3.280 | 3.380 | 3.380 | 1,023,000 |
| 2026-09-08 | 3.430 | 3.450 | 3.350 | 3.350 | 3.350 | 740,200 |
| 2026-09-04 | 3.400 | 3.440 | 3.390 | 3.420 | 3.420 | 1,615,900 |
| 2026-09-03 | 3.550 | 3.570 | 3.420 | 3.420 | 3.420 | 2,321,800 |
| 2026-09-02 | 3.520 | 3.550 | 3.450 | 3.550 | 3.550 | 1,215,100 |
| 2026-09-01 | 3.440 | 3.520 | 3.430 | 3.520 | 3.520 | 760,000 |
| 2026-08-31 | 3.480 | 3.480 | 3.340 | 3.450 | 3.450 | 2,379,200 |
| 2026-08-28 | 3.450 | 3.470 | 3.330 | 3.400 | 3.400 | 834,600 |
| 2026-08-27 | 3.500 | 3.500 | 3.470 | 3.470 | 3.470 | 565,600 |
| 2026-08-26 | 3.480 | 3.520 | 3.450 | 3.520 | 3.520 | 1,171,000 |
| 2026-08-25 | 3.450 | 3.480 | 3.380 | 3.480 | 3.480 | 1,304,800 |
| 2026-08-24 | 3.410 | 3.470 | 3.410 | 3.470 | 3.470 | 1,377,200 |
| 2026-08-21 | 3.360 | 3.480 | 3.300 | 3.480 | 3.480 | 2,236,000 |
| 2026-08-20 | 3.330 | 3.380 | 3.310 | 3.380 | 3.380 | 1,146,700 |
| 2026-08-19 | 3.320 | 3.360 | 3.310 | 3.350 | 3.350 | 2,716,400 |
| 2026-08-18 | 3.250 | 3.320 | 3.230 | 3.320 | 3.320 | 1,292,800 |
| 2026-08-17 | 3.200 | 3.320 | 3.190 | 3.270 | 3.270 | 3,412,200 |
| 2026-08-14 | 3.320 | 3.320 | 3.180 | 3.210 | 3.210 | 2,624,200 |
| 2026-08-13 | 3.240 | 3.320 | 3.210 | 3.320 | 3.320 | 2,359,900 |
| 2026-08-12 | 3.060 | 3.260 | 3.060 | 3.260 | 3.260 | 2,407,100 |
| 2026-08-11 | 3.030 | 3.180 | 3.030 | 3.060 | 3.060 | 1,876,400 |
| 2026-08-10 | 3.050 | 3.070 | 3.040 | 3.040 | 3.040 | 316,200 |
| 2026-08-07 | 3.120 | 3.130 | 3.040 | 3.050 | 3.050 | 1,627,800 |
| 2026-08-06 | 3.130 | 3.170 | 3.120 | 3.120 | 3.120 | 588,500 |
| 2026-08-05 | 3.170 | 3.190 | 3.120 | 3.130 | 3.130 | 1,078,500 |
| 2026-08-04 | 3.200 | 3.260 | 3.140 | 3.140 | 3.140 | 722,400 |
| 2026-08-03 | 3.140 | 3.210 | 3.140 | 3.210 | 3.210 | 1,423,700 |
| 2026-07-31 | 3.190 | 3.220 | 3.140 | 3.140 | 3.140 | 728,600 |
| 2026-07-30 | 3.190 | 3.230 | 3.170 | 3.180 | 3.180 | 2,064,800 |
| 2026-07-29 | 3.230 | 3.260 | 3.160 | 3.180 | 3.180 | 1,662,600 |
| 2026-07-28 | 3.270 | 3.330 | 3.220 | 3.230 | 3.230 | 854,300 |
| 2026-07-27 | 3.410 | 3.430 | 3.220 | 3.250 | 3.250 | 1,472,000 |
| 2026-07-24 | 3.360 | 3.430 | 3.310 | 3.420 | 3.420 | 2,643,400 |
| 2026-07-23 | 3.420 | 3.440 | 3.340 | 3.340 | 3.340 | 671,500 |
Page 1 of 21 · 1,247 trading daysOlder →
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.