HBSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 4,360 |
| 2025-10-16 | 3.920 | 3.940 | 3.770 | 3.850 | 3.850 | 4,015 |
| 2025-10-15 | 3.810 | 3.910 | 3.740 | 3.840 | 3.840 | 4,766 |
| 2025-10-14 | 3.700 | 3.830 | 3.660 | 3.830 | 3.830 | 1,682 |
| 2025-10-13 | 3.740 | 3.740 | 3.600 | 3.650 | 3.650 | 1,433 |
| 2025-10-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 2,239 |
| 2025-10-09 | 3.650 | 3.730 | 3.600 | 3.670 | 3.670 | 1,773 |
| 2025-10-08 | 3.710 | 3.730 | 3.520 | 3.690 | 3.690 | 1,394 |
| 2025-10-07 | 3.560 | 3.710 | 3.540 | 3.640 | 3.640 | 3,467 |
| 2025-10-06 | 3.470 | 3.620 | 3.430 | 3.530 | 3.530 | 5,436 |
| 2025-10-03 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 7,273 |
| 2025-10-02 | 3.420 | 3.460 | 3.360 | 3.440 | 3.440 | 1,449 |
| 2025-10-01 | 3.410 | 3.420 | 3.300 | 3.370 | 3.370 | 4,645 |
| 2025-09-30 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1,290 |
| 2025-09-29 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 1,065 |
| 2025-09-26 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 1,287 |
| 2025-09-25 | 3.440 | 3.440 | 3.320 | 3.390 | 3.390 | 8,829 |
| 2025-09-24 | 3.500 | 3.500 | 3.380 | 3.400 | 3.400 | 3,121 |
| 2025-09-23 | 3.350 | 3.490 | 3.350 | 3.420 | 3.420 | 5,815 |
| 2025-09-22 | 3.370 | 3.370 | 3.290 | 3.310 | 3.310 | 4,845 |
| 2025-09-19 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 3,699 |
| 2025-09-18 | 3.360 | 3.410 | 3.340 | 3.410 | 3.410 | 1,625 |
| 2025-09-17 | 3.290 | 3.390 | 3.290 | 3.390 | 3.390 | 1,432 |
| 2025-09-16 | 3.460 | 3.460 | 3.310 | 3.310 | 3.310 | 1,521 |
| 2025-09-15 | 3.420 | 3.460 | 3.370 | 3.370 | 3.370 | 1,917 |
| 2025-09-12 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1,335 |
| 2025-09-11 | 3.310 | 3.490 | 3.310 | 3.360 | 3.360 | 3,013 |
| 2025-09-10 | 3.410 | 3.440 | 3.270 | 3.270 | 3.270 | 3,035 |
| 2025-09-09 | 3.480 | 3.530 | 3.420 | 3.460 | 3.460 | 2,473 |
| 2025-09-08 | 3.570 | 3.610 | 3.470 | 3.470 | 3.470 | 3,688 |
| 2025-09-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 2,197 |
| 2025-09-04 | 3.550 | 3.610 | 3.510 | 3.510 | 3.510 | 1,851 |
| 2025-09-03 | 3.510 | 3.600 | 3.460 | 3.550 | 3.550 | 1,886 |
| 2025-09-02 | 3.440 | 3.620 | 3.440 | 3.520 | 3.520 | 2,541 |
| 2025-09-01 | 3.500 | 3.640 | 3.500 | 3.500 | 3.500 | 1,409 |
| 2025-08-29 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,984 |
| 2025-08-28 | 3.580 | 3.640 | 3.560 | 3.620 | 3.620 | 1,922 |
| 2025-08-27 | 3.610 | 3.640 | 3.410 | 3.540 | 3.540 | 2,585 |
| 2025-08-26 | 3.620 | 3.730 | 3.570 | 3.570 | 3.570 | 3,431 |
| 2025-08-25 | 3.690 | 3.750 | 3.610 | 3.700 | 3.700 | 1,645 |
| 2025-08-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1,944 |
| 2025-08-21 | 3.660 | 3.660 | 3.520 | 3.540 | 3.540 | 1,255 |
| 2025-08-20 | 3.530 | 3.690 | 3.530 | 3.640 | 3.640 | 2,448 |
| 2025-08-19 | 3.730 | 3.730 | 3.410 | 3.450 | 3.450 | 4,026 |
| 2025-08-18 | 3.700 | 3.810 | 3.630 | 3.690 | 3.690 | 1,959 |
| 2025-08-15 | 3.760 | 3.820 | 3.640 | 3.640 | 3.640 | 2,096 |
| 2025-08-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,745 |
| 2025-08-13 | 3.670 | 3.820 | 3.570 | 3.570 | 3.570 | 3,272 |
| 2025-08-12 | 3.600 | 3.680 | 3.380 | 3.670 | 3.670 | 4,697 |
| 2025-08-11 | 3.640 | 3.640 | 3.440 | 3.550 | 3.550 | 2,440 |
| 2025-08-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3,317 |
| 2025-08-07 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 2,589 |
| 2025-08-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3,001 |
| 2025-08-05 | 3.550 | 3.620 | 3.510 | 3.530 | 3.530 | 2,145 |
| 2025-08-04 | 3.530 | 3.620 | 3.490 | 3.540 | 3.540 | 1,206 |
| 2025-08-01 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 2,767 |
| 2025-07-31 | 3.580 | 3.580 | 3.380 | 3.440 | 3.440 | 2,290 |
| 2025-07-30 | 3.690 | 3.740 | 3.490 | 3.610 | 3.610 | 1,624 |
| 2025-07-29 | 3.630 | 3.690 | 3.540 | 3.680 | 3.680 | 2,608 |
| 2025-07-28 | 3.670 | 3.780 | 3.500 | 3.510 | 3.510 | 3,654 |
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.