HBSA3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	2.850	2.850	2.640	2.680	2.680	3,076
2025-01-27	2.890	2.950	2.810	2.820	2.820	4,601
2025-01-24	2.970	2.970	2.970	2.970	2.970	1,710
2025-01-23	2.900	2.940	2.740	2.830	2.830	1,968
2025-01-22	2.830	2.930	2.820	2.930	2.930	1,682
2025-01-21	2.840	2.880	2.830	2.860	2.860	891
2025-01-20	2.950	2.950	2.840	2.840	2.840	2,805
2025-01-17	2.920	2.920	2.920	2.920	2.920	615
2025-01-16	3.160	3.240	2.930	2.930	2.930	1,595
2025-01-15	3.050	3.330	2.990	3.130	3.130	4,062
2025-01-14	2.610	3.050	2.610	3.010	3.010	3,478
2025-01-13	2.740	2.780	2.620	2.620	2.620	1,487
2025-01-10	2.710	2.710	2.710	2.710	2.710	2,938
2025-01-09	2.860	2.930	2.750	2.930	2.930	1,209
2025-01-08	2.900	2.900	2.800	2.830	2.830	1,327
2025-01-07	2.750	2.870	2.740	2.870	2.870	1,619
2025-01-06	2.730	2.810	2.710	2.810	2.810	1,929
2025-01-03	2.700	2.700	2.700	2.700	2.700	1,197
2025-01-02	2.760	2.920	2.670	2.670	2.670	2,461
2024-12-30	2.800	2.800	2.800	2.800	2.800	1,850
2024-12-27	2.840	2.840	2.840	2.840	2.840	1,616
2024-12-26	2.880	2.880	2.720	2.750	2.750	1,977
2024-12-23	2.850	2.850	2.850	2.850	2.850	848
2024-12-20	2.970	2.970	2.970	2.970	2.970	11,945
2024-12-19	2.800	2.850	2.710	2.750	2.750	1,201
2024-12-18	2.830	2.860	2.690	2.770	2.770	2,006
2024-12-17	2.790	2.920	2.790	2.830	2.830	1,061
2024-12-16	2.810	2.910	2.810	2.850	2.850	1,595
2024-12-13	2.820	2.820	2.820	2.820	2.820	1,684
2024-12-12	2.900	2.950	2.860	2.880	2.880	1,226
2024-12-11	2.860	3.010	2.800	2.900	2.900	3,253
2024-12-10	2.780	2.780	2.780	2.780	2.780	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.