HBSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 4.120 | 4.120 | 3.950 | 4.020 | 4.020 | 1,351 |
| 2026-04-14 | 4.100 | 4.130 | 4.000 | 4.000 | 4.000 | 1,747 |
| 2026-04-13 | 3.960 | 4.070 | 3.940 | 4.050 | 4.050 | 2,535 |
| 2026-04-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,933 |
| 2026-04-09 | 3.880 | 4.050 | 3.880 | 4.050 | 4.050 | 1,483 |
| 2026-04-08 | 3.830 | 4.040 | 3.830 | 3.970 | 3.970 | 1,522 |
| 2026-04-07 | 3.950 | 3.950 | 3.760 | 3.910 | 3.910 | 2,264 |
| 2026-04-06 | 4.120 | 4.120 | 3.920 | 4.000 | 4.000 | 2,183 |
| 2026-04-02 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 2,610 |
| 2026-04-01 | 3.970 | 4.190 | 3.970 | 4.140 | 4.140 | 1,548 |
| 2026-03-31 | 4.030 | 4.100 | 3.990 | 4.040 | 4.040 | 1,552 |
| 2026-03-30 | 3.960 | 4.030 | 3.910 | 3.990 | 3.990 | 1,523 |
| 2026-03-27 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,129 |
| 2026-03-26 | 4.110 | 4.140 | 4.030 | 4.120 | 4.120 | 1,200 |
| 2026-03-25 | 4.040 | 4.190 | 4.040 | 4.190 | 4.190 | 1,947 |
| 2026-03-24 | 3.970 | 4.010 | 3.870 | 3.980 | 3.980 | 1,323 |
| 2026-03-23 | 3.730 | 3.980 | 3.720 | 3.980 | 3.980 | 1,720 |
| 2026-03-20 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 1,557 |
| 2026-03-19 | 3.720 | 3.810 | 3.670 | 3.800 | 3.800 | 1,616 |
| 2026-03-18 | 3.780 | 3.850 | 3.760 | 3.800 | 3.800 | 878 |
| 2026-03-17 | 3.940 | 3.940 | 3.770 | 3.840 | 3.840 | 1,111 |
| 2026-03-16 | 3.760 | 3.940 | 3.760 | 3.910 | 3.910 | 1,313 |
| 2026-03-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,678 |
| 2026-03-12 | 3.950 | 3.950 | 3.750 | 3.810 | 3.810 | 2,514 |
| 2026-03-11 | 4.060 | 4.140 | 3.950 | 4.020 | 4.020 | 1,684 |
| 2026-03-10 | 3.940 | 4.200 | 3.940 | 4.050 | 4.050 | 3,042 |
| 2026-03-09 | 4.030 | 4.030 | 3.800 | 3.900 | 3.900 | 2,966 |
| 2026-03-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,079 |
| 2026-03-05 | 4.400 | 4.400 | 4.050 | 4.130 | 4.130 | 2,795 |
| 2026-03-04 | 4.240 | 4.400 | 4.150 | 4.400 | 4.400 | 2,536 |
| 2026-03-03 | 4.280 | 4.290 | 4.020 | 4.190 | 4.190 | 2,653 |
| 2026-03-02 | 4.150 | 4.340 | 4.080 | 4.230 | 4.230 | 4,452 |
| 2026-02-27 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1,063 |
| 2026-02-26 | 4.120 | 4.160 | 4.040 | 4.130 | 4.130 | 2,119 |
| 2026-02-25 | 4.080 | 4.150 | 4.030 | 4.050 | 4.050 | 1,428 |
| 2026-02-24 | 4.100 | 4.140 | 3.950 | 4.140 | 4.140 | 1,087 |
| 2026-02-23 | 4.130 | 4.140 | 4.010 | 4.130 | 4.130 | 1,344 |
| 2026-02-20 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1,765 |
| 2026-02-19 | 4.000 | 4.030 | 3.920 | 4.030 | 4.030 | 1,315 |
| 2026-02-18 | 3.940 | 4.000 | 3.900 | 3.980 | 3.980 | 1,189 |
| 2026-02-13 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1,092 |
| 2026-02-12 | 3.990 | 4.050 | 3.850 | 3.850 | 3.850 | 2,272 |
| 2026-02-11 | 3.940 | 4.080 | 3.940 | 4.030 | 4.030 | 1,900 |
| 2026-02-10 | 3.970 | 4.000 | 3.880 | 3.950 | 3.950 | 855 |
| 2026-02-09 | 3.870 | 3.970 | 3.870 | 3.960 | 3.960 | 1,129 |
| 2026-02-06 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,015 |
| 2026-02-05 | 3.990 | 4.100 | 3.900 | 3.900 | 3.900 | 1,699 |
| 2026-02-04 | 4.020 | 4.040 | 3.900 | 3.930 | 3.930 | 1,352 |
| 2026-02-03 | 3.990 | 4.120 | 3.980 | 3.980 | 3.980 | 1,130 |
| 2026-02-02 | 4.020 | 4.040 | 3.950 | 4.040 | 4.040 | 1,516 |
| 2026-01-30 | 4.020 | 4.020 | 3.950 | 3.970 | 3.970 | 544 |
| 2026-01-29 | 4.080 | 4.120 | 3.960 | 4.020 | 4.020 | 1,150 |
| 2026-01-28 | 4.020 | 4.090 | 3.980 | 4.010 | 4.010 | 1,749 |
| 2026-01-27 | 3.990 | 4.060 | 3.960 | 4.060 | 4.060 | 1,310 |
| 2026-01-26 | 4.180 | 4.180 | 3.980 | 4.030 | 4.030 | 1,806 |
| 2026-01-23 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 1,599 |
| 2026-01-22 | 4.090 | 4.200 | 4.060 | 4.070 | 4.070 | 3,996 |
| 2026-01-21 | 3.920 | 4.100 | 3.920 | 4.010 | 4.010 | 1,840 |
| 2026-01-20 | 3.960 | 3.960 | 3.850 | 3.930 | 3.930 | 1,512 |
| 2026-01-19 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 1,265 |
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.