HBSA3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.800	2.800	2.800	2.800	2.800	1,597
2025-04-25	2.760	2.760	2.760	2.760	2.760	1,624
2025-04-24	2.690	2.770	2.650	2.650	2.650	1,257
2025-04-23	2.670	2.770	2.650	2.670	2.670	1,624
2025-04-22	2.680	2.780	2.530	2.780	2.780	1,132
2025-04-17	2.660	2.660	2.660	2.660	2.660	3,996
2025-04-16	2.580	2.580	2.580	2.580	2.580	5,170
2025-04-15	2.260	2.260	2.260	2.260	2.260	3,122
2025-04-14	2.240	2.240	2.240	2.240	2.240	1,540
2025-04-11	2.250	2.250	2.250	2.250	2.250	970
2025-04-10	2.220	2.220	2.220	2.220	2.220	1,608
2025-04-09	2.250	2.250	2.250	2.250	2.250	1,507
2025-04-08	2.260	2.260	2.260	2.260	2.260	938
2025-04-07	2.180	2.180	2.180	2.180	2.180	1,938
2025-04-04	2.270	2.270	2.270	2.270	2.270	1,246
2025-04-03	2.300	2.300	2.300	2.300	2.300	2,250
2025-04-02	2.300	2.300	2.300	2.300	2.300	1,169
2025-04-01	2.290	2.290	2.290	2.290	2.290	1,077
2025-03-31	2.200	2.200	2.200	2.200	2.200	1,053
2025-03-28	2.230	2.230	2.230	2.230	2.230	1,169
2025-03-27	2.290	2.290	2.290	2.290	2.290	1,254
2025-03-26	2.230	2.230	2.230	2.230	2.230	1,015
2025-03-25	2.180	2.180	2.180	2.180	2.180	1,378
2025-03-24	2.270	2.300	2.180	2.190	2.190	1,221
2025-03-21	2.280	2.280	2.280	2.280	2.280	1,133
2025-03-20	2.320	2.320	2.320	2.320	2.320	1,428
2025-03-19	2.280	2.280	2.280	2.280	2.280	2,137
2025-03-18	2.200	2.200	2.200	2.200	2.200	900
2025-03-17	2.180	2.180	2.180	2.180	2.180	1,750
2025-03-14	2.160	2.160	2.160	2.160	2.160	1,532
2025-03-13	2.160	2.190	2.110	2.140	2.140	1,796
2025-03-12	2.110	2.110	2.110	2.110	2.110	747
2025-03-11	2.120	2.120	2.120	2.120	2.120	1,400
2025-03-10	2.090	2.090	2.090	2.090	2.090	2,144
2025-03-07	2.350	2.350	2.350	2.350	2.350	2,437
2025-03-06	2.170	2.230	2.110	2.160	2.160	2,555
2025-03-05	1.980	2.150	1.980	2.040	2.040	1,832
2025-02-28	2.290	2.290	2.290	2.290	2.290	3,033
2025-02-27	1.790	2.070	1.710	2.000	2.000	3,314
2025-02-26	1.900	1.930	1.570	1.730	1.730	8,329
2025-02-25	2.050	2.100	1.780	1.850	1.850	5,453
2025-02-24	2.180	2.200	2.020	2.020	2.020	3,594
2025-02-21	2.170	2.170	2.170	2.170	2.170	2,633
2025-02-20	2.360	2.390	2.240	2.240	2.240	2,054
2025-02-19	2.520	2.520	2.260	2.310	2.310	5,059
2025-02-18	2.550	2.570	2.440	2.440	2.440	2,048
2025-02-17	2.500	2.600	2.500	2.520	2.520	1,103
2025-02-14	2.460	2.460	2.460	2.460	2.460	1,180
2025-02-13	2.410	2.500	2.320	2.370	2.370	2,994
2025-02-12	2.450	2.500	2.390	2.390	2.390	1,974
2025-02-11	2.490	2.540	2.470	2.470	2.470	889
2025-02-10	2.450	2.550	2.440	2.440	2.440	1,287
2025-02-07	2.450	2.450	2.450	2.450	2.450	1,634
2025-02-06	2.450	2.520	2.420	2.510	2.510	4,715
2025-02-05	2.640	2.640	2.420	2.420	2.420	3,472
2025-02-04	2.670	2.680	2.610	2.650	2.650	1,264
2025-02-03	2.680	2.680	2.590	2.680	2.680	2,410
2025-01-31	2.640	2.640	2.640	2.640	2.640	2,229
2025-01-30	2.690	2.760	2.640	2.690	2.690	2,423
2025-01-29	2.630	2.750	2.630	2.730	2.730	1,389

← NewerPage 7 of 8 · 452 trading daysOlder →

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.