HBTS5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 35.500 | 35.600 | 35.000 | 35.000 | 35.000 | 55 |
| 2026-10-19 | 35.100 | 35.100 | 34.500 | 35.050 | 35.050 | 51 |
| 2026-10-16 | 35.500 | 35.500 | 35.100 | 35.100 | 35.100 | 40 |
| 2026-10-15 | 35.510 | 35.610 | 35.500 | 35.610 | 35.610 | 13 |
| 2026-10-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 20 |
| 2026-10-08 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 21 |
| 2026-10-07 | 36.990 | 36.990 | 36.990 | 36.990 | 36.990 | 0 |
| 2026-10-02 | 36.990 | 36.990 | 36.990 | 36.990 | 36.990 | 18 |
| 2026-10-01 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 11 |
| 2026-09-28 | 34.200 | 34.200 | 34.200 | 34.200 | 34.200 | 1 |
| 2026-09-25 | 34.290 | 34.290 | 34.290 | 34.290 | 34.290 | 6 |
| 2026-09-24 | 34.350 | 34.350 | 34.000 | 34.000 | 34.000 | 8 |
| 2026-09-21 | 32.200 | 32.200 | 32.200 | 32.200 | 32.200 | 0 |
| 2026-09-18 | 32.200 | 32.200 | 32.200 | 32.200 | 32.200 | 47 |
| 2026-09-17 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 56 |
| 2026-09-16 | 30.010 | 30.010 | 30.010 | 30.010 | 30.010 | 31 |
| 2026-09-15 | 34.640 | 34.640 | 34.640 | 34.640 | 34.640 | 10 |
| 2026-09-14 | 35.350 | 35.350 | 35.350 | 35.350 | 35.350 | 1 |
| 2026-09-11 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 14 |
| 2026-09-10 | 32.500 | 32.500 | 31.790 | 31.790 | 31.790 | 21 |
| 2026-09-09 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 0 |
| 2026-09-08 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 0 |
| 2026-09-07 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 0 |
| 2026-09-04 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 16 |
| 2026-09-03 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 20 |
| 2026-09-02 | 33.900 | 33.900 | 33.900 | 33.900 | 33.900 | 3 |
| 2026-09-01 | 31.790 | 31.790 | 31.790 | 31.790 | 31.790 | 5 |
| 2026-08-31 | 33.900 | 33.900 | 33.900 | 33.900 | 33.900 | 0 |
| 2026-08-28 | 33.900 | 33.900 | 33.900 | 33.900 | 33.900 | 3 |
| 2026-08-26 | 33.900 | 33.900 | 33.900 | 33.900 | 33.900 | 15 |
| 2026-08-25 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 27 |
| 2026-08-24 | 31.360 | 32.000 | 31.360 | 32.000 | 32.000 | 2 |
| 2026-08-21 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 33 |
| 2026-08-20 | 33.000 | 34.000 | 33.000 | 34.000 | 34.000 | 14 |
| 2026-08-19 | 33.840 | 33.850 | 31.500 | 31.500 | 31.500 | 39 |
| 2026-08-18 | 30.520 | 30.520 | 30.500 | 30.500 | 30.500 | 32 |
| 2026-08-17 | 33.900 | 33.900 | 32.700 | 32.700 | 32.700 | 6 |
| 2026-08-11 | 32.900 | 32.900 | 32.900 | 32.900 | 32.900 | 2 |
| 2026-08-07 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 132 |
| 2026-08-06 | 32.400 | 32.400 | 32.400 | 32.400 | 32.400 | 12 |
| 2026-08-04 | 31.990 | 31.990 | 31.990 | 31.990 | 31.990 | 10 |
| 2026-08-03 | 32.090 | 32.090 | 32.090 | 32.090 | 32.090 | 1 |
| 2026-07-30 | 30.560 | 30.560 | 30.560 | 30.560 | 30.560 | 3 |
| 2026-07-21 | 32.380 | 32.380 | 32.380 | 32.380 | 32.380 | 5 |
Page 1 of 1 · 44 trading days
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.