HBTS5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-22 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 50 |
| 2026-06-16 | 32.800 | 32.800 | 32.800 | 32.800 | 32.800 | 9 |
| 2026-06-15 | 32.410 | 32.900 | 32.400 | 32.900 | 32.900 | 66 |
| 2026-06-12 | 32.400 | 32.400 | 32.400 | 32.400 | 32.400 | 11 |
| 2026-06-11 | 32.400 | 32.400 | 32.400 | 32.400 | 32.400 | 20 |
| 2026-06-10 | 32.140 | 32.140 | 32.140 | 32.140 | 32.140 | 52 |
| 2026-06-09 | 32.140 | 32.140 | 32.140 | 32.140 | 32.140 | 33 |
| 2026-06-05 | 31.430 | 31.430 | 31.430 | 31.430 | 31.430 | 20 |
| 2026-06-03 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 23 |
| 2026-06-02 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 34 |
| 2026-06-01 | 30.000 | 30.000 | 29.880 | 29.880 | 29.880 | 77 |
| 2026-05-29 | 29.510 | 29.510 | 29.510 | 29.510 | 29.510 | 11 |
| 2026-05-27 | 29.540 | 29.540 | 29.540 | 29.540 | 29.540 | 124 |
| 2026-05-26 | 30.010 | 30.010 | 29.900 | 30.000 | 30.000 | 66 |
| 2026-05-25 | 31.670 | 31.900 | 31.670 | 31.900 | 31.900 | 84 |
| 2026-05-22 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 36 |
| 2026-05-21 | 31.890 | 31.890 | 31.890 | 31.890 | 31.890 | 5 |
| 2026-05-20 | 31.990 | 31.990 | 31.990 | 31.990 | 31.990 | 3 |
| 2026-05-19 | 32.020 | 32.020 | 32.020 | 32.020 | 32.020 | 16 |
| 2026-05-18 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 8 |
| 2026-05-15 | 27.190 | 27.190 | 27.190 | 27.190 | 27.190 | 21 |
| 2026-05-14 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 106 |
| 2026-05-13 | 29.940 | 29.940 | 29.940 | 29.940 | 29.940 | 7 |
| 2026-05-12 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 9 |
| 2026-05-07 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 3 |
| 2026-05-06 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | 1 |
| 2026-05-04 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 20 |
| 2026-04-28 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 103 |
| 2026-04-24 | 34.010 | 34.010 | 34.010 | 34.010 | 34.010 | 1 |
| 2026-04-23 | 34.350 | 34.350 | 34.350 | 34.350 | 34.350 | 10 |
| 2026-04-22 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 3 |
← NewerPage 2 of 2 · 91 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.