HBSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 3.920 | 4.040 | 3.900 | 3.960 | 3.960 | 2,257 |
| 2026-10-06 | 3.700 | 4.000 | 3.700 | 3.900 | 3.900 | 3,137 |
| 2026-10-05 | 3.450 | 3.840 | 3.450 | 3.840 | 3.840 | 4,673 |
| 2026-10-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,169 |
| 2026-10-01 | 3.330 | 3.430 | 3.300 | 3.360 | 3.360 | 1,123 |
| 2026-09-30 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-09-28 | 3.350 | 3.460 | 3.340 | 3.400 | 3.400 | 1,316 |
| 2026-09-25 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1,460 |
| 2026-09-24 | 3.450 | 3.450 | 3.350 | 3.410 | 3.410 | 965 |
| 2026-09-23 | 3.400 | 3.420 | 3.330 | 3.420 | 3.420 | 1,968 |
| 2026-09-22 | 3.340 | 3.420 | 3.340 | 3.420 | 3.420 | 863 |
| 2026-09-21 | 3.390 | 3.410 | 3.310 | 3.410 | 3.410 | 978 |
| 2026-09-18 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 1,143 |
| 2026-09-17 | 3.290 | 3.380 | 3.290 | 3.380 | 3.380 | 1,133 |
| 2026-09-16 | 3.270 | 3.390 | 3.260 | 3.290 | 3.290 | 1,286 |
| 2026-09-15 | 3.330 | 3.350 | 3.260 | 3.260 | 3.260 | 1,219 |
| 2026-09-14 | 3.290 | 3.460 | 3.290 | 3.300 | 3.300 | 1,855 |
| 2026-09-11 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1,225 |
| 2026-09-10 | 3.460 | 3.470 | 3.350 | 3.470 | 3.470 | 917 |
| 2026-09-09 | 3.310 | 3.440 | 3.000 | 3.440 | 3.440 | 1,705 |
| 2026-09-08 | 3.420 | 3.460 | 3.360 | 3.460 | 3.460 | 2,051 |
| 2026-09-04 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,394 |
| 2026-09-03 | 3.530 | 3.600 | 3.410 | 3.420 | 3.420 | 1,665 |
| 2026-09-02 | 3.510 | 3.580 | 3.460 | 3.510 | 3.510 | 1,418 |
| 2026-09-01 | 3.490 | 3.540 | 3.440 | 3.540 | 3.540 | 1,195 |
| 2026-08-31 | 3.430 | 3.490 | 3.250 | 3.480 | 3.480 | 1,963 |
| 2026-08-28 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 1,030 |
| 2026-08-27 | 3.510 | 3.540 | 3.470 | 3.530 | 3.530 | 1,285 |
| 2026-08-26 | 3.410 | 3.540 | 3.410 | 3.480 | 3.480 | 1,373 |
| 2026-08-25 | 3.490 | 3.520 | 3.400 | 3.500 | 3.500 | 1,387 |
| 2026-08-24 | 3.350 | 3.500 | 3.300 | 3.500 | 3.500 | 1,495 |
| 2026-08-21 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1,485 |
| 2026-08-20 | 3.360 | 3.380 | 3.310 | 3.310 | 3.310 | 1,299 |
| 2026-08-19 | 3.270 | 3.350 | 3.270 | 3.320 | 3.320 | 1,636 |
| 2026-08-18 | 3.250 | 3.330 | 3.230 | 3.330 | 3.330 | 1,423 |
| 2026-08-17 | 3.160 | 3.310 | 3.160 | 3.300 | 3.300 | 2,977 |
| 2026-08-14 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1,453 |
| 2026-08-13 | 3.290 | 3.340 | 3.210 | 3.340 | 3.340 | 1,177 |
| 2026-08-12 | 3.180 | 3.250 | 3.070 | 3.170 | 3.170 | 2,077 |
| 2026-08-11 | 3.070 | 3.150 | 3.000 | 3.140 | 3.140 | 2,965 |
| 2026-08-10 | 3.110 | 3.110 | 3.050 | 3.050 | 3.050 | 986 |
| 2026-08-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,088 |
| 2026-08-06 | 3.170 | 3.200 | 3.130 | 3.130 | 3.130 | 983 |
| 2026-08-05 | 3.190 | 3.220 | 3.110 | 3.130 | 3.130 | 1,073 |
| 2026-08-04 | 3.140 | 3.270 | 3.140 | 3.260 | 3.260 | 1,177 |
| 2026-08-03 | 3.180 | 3.220 | 3.110 | 3.130 | 3.130 | 1,145 |
| 2026-07-31 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 704 |
| 2026-07-30 | 3.170 | 3.240 | 3.160 | 3.170 | 3.170 | 1,022 |
| 2026-07-29 | 3.190 | 3.270 | 3.140 | 3.270 | 3.270 | 877 |
| 2026-07-28 | 3.290 | 3.320 | 3.200 | 3.200 | 3.200 | 1,266 |
| 2026-07-27 | 3.400 | 3.420 | 3.230 | 3.230 | 3.230 | 2,234 |
| 2026-07-24 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 853 |
| 2026-07-23 | 3.370 | 3.430 | 3.270 | 3.270 | 3.270 | 962 |
| 2026-07-22 | 3.400 | 3.460 | 3.380 | 3.460 | 3.460 | 1,156 |
| 2026-07-21 | 3.360 | 3.410 | 3.310 | 3.320 | 3.320 | 421 |
| 2026-07-20 | 3.310 | 3.380 | 3.280 | 3.310 | 3.310 | 958 |
| 2026-07-17 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,103 |
| 2026-07-16 | 3.480 | 3.480 | 3.360 | 3.420 | 3.420 | 1,446 |
| 2026-07-15 | 3.380 | 3.480 | 3.380 | 3.460 | 3.460 | 936 |
| 2026-07-14 | 3.460 | 3.500 | 3.420 | 3.420 | 3.420 | 952 |
Page 1 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.