HBSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,793 |
| 2025-07-24 | 3.810 | 3.820 | 3.730 | 3.740 | 3.740 | 3,471 |
| 2025-07-23 | 3.590 | 3.810 | 3.560 | 3.760 | 3.760 | 5,663 |
| 2025-07-22 | 3.690 | 3.760 | 3.650 | 3.650 | 3.650 | 2,516 |
| 2025-07-21 | 3.670 | 3.740 | 3.530 | 3.740 | 3.740 | 4,064 |
| 2025-07-18 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 4,681 |
| 2025-07-17 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 2,358 |
| 2025-07-16 | 3.460 | 3.640 | 3.460 | 3.560 | 3.560 | 2,340 |
| 2025-07-15 | 3.440 | 3.570 | 3.380 | 3.570 | 3.570 | 1,552 |
| 2025-07-14 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,322 |
| 2025-07-11 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 1,489 |
| 2025-07-10 | 3.350 | 3.560 | 3.320 | 3.470 | 3.470 | 1,696 |
| 2025-07-09 | 3.670 | 3.670 | 3.410 | 3.450 | 3.450 | 3,025 |
| 2025-07-08 | 3.630 | 3.650 | 3.560 | 3.650 | 3.650 | 1,014 |
| 2025-07-07 | 3.440 | 3.630 | 3.430 | 3.590 | 3.590 | 1,910 |
| 2025-07-04 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,037 |
| 2025-07-03 | 3.510 | 3.590 | 3.470 | 3.590 | 3.590 | 2,023 |
| 2025-07-02 | 3.540 | 3.650 | 3.390 | 3.510 | 3.510 | 3,487 |
| 2025-07-01 | 3.670 | 3.670 | 3.570 | 3.600 | 3.600 | 1,809 |
| 2025-06-30 | 3.610 | 3.690 | 3.590 | 3.650 | 3.650 | 1,920 |
| 2025-06-27 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 2,346 |
| 2025-06-26 | 3.620 | 3.760 | 3.550 | 3.620 | 3.620 | 2,125 |
| 2025-06-25 | 3.680 | 3.680 | 3.560 | 3.570 | 3.570 | 1,670 |
| 2025-06-24 | 3.700 | 3.790 | 3.650 | 3.650 | 3.650 | 1,767 |
| 2025-06-23 | 3.720 | 3.790 | 3.650 | 3.740 | 3.740 | 2,629 |
| 2025-06-20 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 3,031 |
| 2025-06-18 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,431 |
| 2025-06-17 | 3.840 | 3.870 | 3.700 | 3.770 | 3.770 | 2,217 |
| 2025-06-16 | 3.700 | 3.840 | 3.700 | 3.770 | 3.770 | 3,024 |
| 2025-06-13 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 3,195 |
| 2025-06-12 | 3.620 | 3.620 | 3.450 | 3.620 | 3.620 | 2,322 |
| 2025-06-11 | 3.420 | 3.570 | 3.320 | 3.500 | 3.500 | 2,531 |
| 2025-06-10 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,760 |
| 2025-06-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,618 |
| 2025-06-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,922 |
| 2025-06-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 2,744 |
| 2025-06-04 | 3.390 | 3.560 | 3.390 | 3.460 | 3.460 | 3,207 |
| 2025-06-03 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 12,509 |
| 2025-06-02 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 2,344 |
| 2025-05-30 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 3,096 |
| 2025-05-29 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,808 |
| 2025-05-28 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 3,561 |
| 2025-05-27 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2,040 |
| 2025-05-26 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 2,277 |
| 2025-05-23 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,883 |
| 2025-05-22 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 3,604 |
| 2025-05-21 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 2,465 |
| 2025-05-20 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1,834 |
| 2025-05-19 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 2,603 |
| 2025-05-16 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 1,126 |
| 2025-05-15 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 1,322 |
| 2025-05-14 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 2,056 |
| 2025-05-13 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 1,426 |
| 2025-05-12 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,472 |
| 2025-05-09 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-05-06 | 2.850 | 3.400 | 2.790 | 2.810 | 2.810 | 4,424 |
| 2025-05-05 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 2,415 |
| 2025-05-02 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,997 |
| 2025-04-30 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 2,691 |
| 2025-04-29 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 1,460 |
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.