HBSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 3.430 | 3.520 | 3.380 | 3.420 | 3.420 | 818 |
| 2026-07-10 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 2,353 |
| 2026-07-09 | 3.500 | 3.530 | 3.380 | 3.390 | 3.390 | 1,467 |
| 2026-07-08 | 3.390 | 3.490 | 3.390 | 3.450 | 3.450 | 1,280 |
| 2026-07-07 | 3.450 | 3.500 | 3.420 | 3.460 | 3.460 | 1,400 |
| 2026-07-06 | 3.380 | 3.480 | 3.380 | 3.390 | 3.390 | 2,735 |
| 2026-07-03 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 4,244 |
| 2026-07-02 | 3.650 | 3.670 | 3.460 | 3.460 | 3.460 | 2,028 |
| 2026-07-01 | 3.740 | 3.740 | 3.530 | 3.650 | 3.650 | 1,579 |
| 2026-06-30 | 3.630 | 3.730 | 3.510 | 3.650 | 3.650 | 2,844 |
| 2026-06-29 | 3.650 | 3.710 | 3.500 | 3.590 | 3.590 | 2,538 |
| 2026-06-26 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 1,432 |
| 2026-06-25 | 3.610 | 3.710 | 3.610 | 3.660 | 3.660 | 2,340 |
| 2026-06-24 | 3.590 | 3.650 | 3.470 | 3.490 | 3.490 | 2,548 |
| 2026-06-23 | 3.430 | 3.620 | 3.410 | 3.550 | 3.550 | 1,595 |
| 2026-06-22 | 3.410 | 3.490 | 3.350 | 3.380 | 3.380 | 1,291 |
| 2026-06-19 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 3,116 |
| 2026-06-18 | 3.400 | 3.570 | 3.370 | 3.490 | 3.490 | 2,150 |
| 2026-06-17 | 3.190 | 3.470 | 3.180 | 3.400 | 3.400 | 2,467 |
| 2026-06-16 | 3.310 | 3.360 | 3.200 | 3.290 | 3.290 | 1,321 |
| 2026-06-15 | 3.470 | 3.470 | 3.310 | 3.310 | 3.310 | 1,053 |
| 2026-06-12 | 3.420 | 3.450 | 3.320 | 3.330 | 3.330 | 1,319 |
| 2026-06-11 | 3.260 | 3.400 | 3.260 | 3.370 | 3.370 | 2,536 |
| 2026-06-10 | 3.060 | 3.280 | 3.050 | 3.180 | 3.180 | 2,532 |
| 2026-06-09 | 2.950 | 3.140 | 2.950 | 3.070 | 3.070 | 2,139 |
| 2026-06-08 | 2.980 | 3.050 | 2.910 | 2.910 | 2.910 | 1,618 |
| 2026-06-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,698 |
| 2026-06-03 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,967 |
| 2026-06-02 | 3.200 | 3.200 | 3.100 | 3.150 | 3.150 | 1,955 |
| 2026-06-01 | 3.230 | 3.250 | 3.170 | 3.170 | 3.170 | 1,402 |
| 2026-05-29 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,784 |
| 2026-05-28 | 3.240 | 3.350 | 3.170 | 3.240 | 3.240 | 2,185 |
| 2026-05-27 | 3.230 | 3.290 | 3.200 | 3.200 | 3.200 | 2,643 |
| 2026-05-26 | 3.280 | 3.340 | 3.240 | 3.240 | 3.240 | 1,335 |
| 2026-05-25 | 3.230 | 3.340 | 3.200 | 3.200 | 3.200 | 1,919 |
| 2026-05-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,221 |
| 2026-05-21 | 3.380 | 3.380 | 3.230 | 3.300 | 3.300 | 1,270 |
| 2026-05-20 | 3.270 | 3.310 | 3.250 | 3.300 | 3.300 | 1,714 |
| 2026-05-19 | 3.270 | 3.290 | 3.230 | 3.280 | 3.280 | 1,141 |
| 2026-05-18 | 3.280 | 3.320 | 3.230 | 3.260 | 3.260 | 1,763 |
| 2026-05-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,451 |
| 2026-05-14 | 3.370 | 3.370 | 3.250 | 3.250 | 3.250 | 1,231 |
| 2026-05-13 | 3.360 | 3.410 | 3.260 | 3.260 | 3.260 | 3,570 |
| 2026-05-12 | 3.350 | 3.470 | 3.350 | 3.380 | 3.380 | 2,513 |
| 2026-05-11 | 3.400 | 3.500 | 3.360 | 3.400 | 3.400 | 2,261 |
| 2026-05-08 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 1,941 |
| 2026-05-07 | 3.350 | 3.510 | 3.350 | 3.480 | 3.480 | 1,622 |
| 2026-05-06 | 3.260 | 3.420 | 3.250 | 3.330 | 3.330 | 2,008 |
| 2026-05-05 | 3.310 | 3.340 | 3.230 | 3.340 | 3.340 | 3,347 |
| 2026-05-04 | 3.370 | 3.500 | 3.270 | 3.330 | 3.330 | 1,891 |
| 2026-04-30 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,979 |
| 2026-04-29 | 3.280 | 3.390 | 3.260 | 3.350 | 3.350 | 3,081 |
| 2026-04-28 | 3.340 | 3.340 | 3.260 | 3.320 | 3.320 | 1,426 |
| 2026-04-27 | 3.340 | 3.340 | 3.280 | 3.290 | 3.290 | 2,017 |
| 2026-04-24 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 2,187 |
| 2026-04-23 | 3.420 | 3.460 | 3.350 | 3.440 | 3.440 | 2,160 |
| 2026-04-22 | 3.710 | 3.710 | 3.410 | 3.410 | 3.410 | 4,647 |
| 2026-04-20 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 4,038 |
| 2026-04-17 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 1,616 |
| 2026-04-16 | 4.020 | 4.020 | 3.800 | 3.890 | 3.890 | 2,263 |
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.