HBSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1,605 |
| 2026-01-15 | 3.960 | 4.010 | 3.880 | 3.910 | 3.910 | 1,953 |
| 2026-01-14 | 3.900 | 4.040 | 3.890 | 3.970 | 3.970 | 1,705 |
| 2026-01-13 | 3.970 | 4.030 | 3.870 | 4.030 | 4.030 | 1,631 |
| 2026-01-12 | 4.030 | 4.030 | 3.890 | 4.000 | 4.000 | 1,309 |
| 2026-01-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,618 |
| 2026-01-08 | 3.830 | 4.000 | 3.810 | 3.930 | 3.930 | 1,743 |
| 2026-01-07 | 3.900 | 3.940 | 3.740 | 3.870 | 3.870 | 1,401 |
| 2026-01-06 | 3.720 | 3.990 | 3.700 | 3.980 | 3.980 | 3,301 |
| 2026-01-05 | 3.520 | 3.720 | 3.520 | 3.650 | 3.650 | 2,955 |
| 2026-01-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,179 |
| 2025-12-30 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 1,465 |
| 2025-12-29 | 3.620 | 3.680 | 3.560 | 3.670 | 3.670 | 1,195 |
| 2025-12-26 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 1,680 |
| 2025-12-23 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 1,361 |
| 2025-12-22 | 3.710 | 3.710 | 3.510 | 3.660 | 3.660 | 1,893 |
| 2025-12-19 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 1,042 |
| 2025-12-18 | 3.700 | 3.870 | 3.700 | 3.870 | 3.870 | 1,236 |
| 2025-12-17 | 3.810 | 3.810 | 3.610 | 3.670 | 3.670 | 3,035 |
| 2025-12-16 | 3.830 | 3.830 | 3.700 | 3.750 | 3.750 | 2,174 |
| 2025-12-15 | 3.940 | 3.940 | 3.810 | 3.840 | 3.840 | 1,488 |
| 2025-12-12 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1,982 |
| 2025-12-11 | 3.790 | 3.890 | 3.770 | 3.890 | 3.890 | 1,149 |
| 2025-12-10 | 3.810 | 3.860 | 3.750 | 3.750 | 3.750 | 2,621 |
| 2025-12-09 | 3.920 | 3.920 | 3.720 | 3.810 | 3.810 | 5,811 |
| 2025-12-08 | 3.800 | 3.910 | 3.770 | 3.910 | 3.910 | 2,980 |
| 2025-12-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 3,768 |
| 2025-12-04 | 3.980 | 3.980 | 3.880 | 3.910 | 3.910 | 2,032 |
| 2025-12-03 | 3.950 | 4.040 | 3.850 | 3.850 | 3.850 | 2,701 |
| 2025-12-02 | 3.890 | 3.960 | 3.840 | 3.910 | 3.910 | 1,663 |
| 2025-12-01 | 3.940 | 3.940 | 3.790 | 3.880 | 3.880 | 3,848 |
| 2025-11-28 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,490 |
| 2025-11-27 | 3.970 | 4.000 | 3.920 | 4.000 | 4.000 | 3,076 |
| 2025-11-26 | 3.800 | 3.990 | 3.780 | 3.910 | 3.910 | 2,516 |
| 2025-11-25 | 3.800 | 3.840 | 3.730 | 3.760 | 3.760 | 1,412 |
| 2025-11-24 | 3.680 | 3.840 | 3.680 | 3.730 | 3.730 | 1,541 |
| 2025-11-21 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 2,374 |
| 2025-11-19 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 2,146 |
| 2025-11-18 | 3.880 | 3.990 | 3.750 | 3.940 | 3.940 | 2,414 |
| 2025-11-17 | 3.900 | 3.930 | 3.780 | 3.860 | 3.860 | 1,895 |
| 2025-11-14 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 1,313 |
| 2025-11-13 | 3.910 | 3.970 | 3.830 | 3.930 | 3.930 | 1,962 |
| 2025-11-12 | 3.890 | 3.970 | 3.800 | 3.880 | 3.880 | 2,014 |
| 2025-11-11 | 4.050 | 4.240 | 3.810 | 3.850 | 3.850 | 4,486 |
| 2025-11-10 | 4.020 | 4.090 | 3.930 | 4.060 | 4.060 | 1,744 |
| 2025-11-07 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1,506 |
| 2025-11-06 | 3.930 | 4.020 | 3.860 | 3.950 | 3.950 | 1,615 |
| 2025-11-05 | 3.980 | 4.020 | 3.880 | 3.960 | 3.960 | 1,522 |
| 2025-11-04 | 3.990 | 3.990 | 3.850 | 3.970 | 3.970 | 1,716 |
| 2025-11-03 | 3.850 | 3.930 | 3.850 | 3.890 | 3.890 | 1,752 |
| 2025-10-31 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 3,017 |
| 2025-10-30 | 3.900 | 3.900 | 3.780 | 3.780 | 3.780 | 1,847 |
| 2025-10-29 | 3.910 | 3.910 | 3.830 | 3.900 | 3.900 | 2,013 |
| 2025-10-28 | 4.030 | 4.030 | 3.870 | 3.950 | 3.950 | 2,629 |
| 2025-10-27 | 4.150 | 4.200 | 3.980 | 3.980 | 3.980 | 1,852 |
| 2025-10-24 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 2,035 |
| 2025-10-23 | 4.160 | 4.160 | 4.020 | 4.070 | 4.070 | 1,803 |
| 2025-10-22 | 4.100 | 4.180 | 4.040 | 4.040 | 4.040 | 2,186 |
| 2025-10-21 | 3.980 | 4.180 | 3.980 | 4.060 | 4.060 | 3,316 |
| 2025-10-20 | 3.900 | 4.190 | 3.900 | 3.990 | 3.990 | 5,962 |
← NewerPage 4 of 4 · 240 trading days
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.