HBTS5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 35.010 | 35.010 | 35.010 | 35.010 | 35.010 | 2 |
| 2026-02-05 | 36.990 | 37.000 | 32.300 | 32.300 | 32.300 | 115 |
| 2026-02-04 | 36.840 | 36.990 | 36.840 | 36.990 | 36.990 | 78 |
| 2026-02-03 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 10 |
| 2026-01-28 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 2 |
| 2026-01-27 | 34.990 | 35.000 | 34.990 | 35.000 | 35.000 | 6 |
| 2026-01-26 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 21 |
| 2026-01-22 | 31.550 | 31.550 | 31.550 | 31.550 | 31.550 | 60 |
| 2026-01-21 | 32.010 | 33.000 | 31.750 | 33.000 | 33.000 | 72 |
| 2026-01-20 | 32.020 | 32.020 | 32.020 | 32.020 | 32.020 | 3 |
| 2026-01-19 | 36.670 | 36.670 | 31.760 | 32.000 | 32.000 | 6 |
| 2026-01-16 | 36.300 | 36.300 | 36.300 | 36.300 | 36.300 | 1 |
| 2026-01-15 | 36.310 | 36.310 | 31.780 | 31.780 | 31.780 | 11 |
| 2026-01-14 | 36.310 | 36.310 | 36.310 | 36.310 | 36.310 | 1 |
| 2026-01-13 | 36.310 | 36.310 | 36.310 | 36.310 | 36.310 | 5 |
| 2026-01-12 | 31.920 | 36.310 | 31.920 | 36.310 | 36.310 | 9 |
| 2026-01-09 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | 4 |
| 2026-01-08 | 34.990 | 35.000 | 34.990 | 35.000 | 35.000 | 4 |
| 2026-01-06 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 38 |
| 2026-01-05 | 31.000 | 34.990 | 31.000 | 31.000 | 31.000 | 5 |
| 2025-12-26 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 49 |
| 2025-12-22 | 29.080 | 29.080 | 29.080 | 29.080 | 29.080 | 20 |
| 2025-12-17 | 30.300 | 30.300 | 30.300 | 30.300 | 30.300 | 100 |
| 2025-12-09 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 5 |
| 2025-12-05 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 10 |
| 2025-12-04 | 33.010 | 36.310 | 33.010 | 36.310 | 36.310 | 7 |
| 2025-12-03 | 36.470 | 36.470 | 36.470 | 36.470 | 36.470 | 49 |
| 2025-12-02 | 33.020 | 33.020 | 33.010 | 33.010 | 33.010 | 10 |
| 2025-12-01 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 2 |
| 2025-11-28 | 36.970 | 36.970 | 36.970 | 36.970 | 36.970 | 26 |
| 2025-11-27 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 4 |
| 2025-11-26 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 1 |
| 2025-11-21 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 1 |
| 2025-11-19 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1 |
| 2025-11-17 | 29.990 | 29.990 | 29.990 | 29.990 | 29.990 | 1 |
| 2025-11-14 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 7 |
| 2025-11-13 | 27.510 | 27.510 | 27.510 | 27.510 | 27.510 | 5 |
| 2025-11-12 | 31.000 | 31.000 | 29.450 | 29.450 | 29.450 | 17 |
| 2025-11-10 | 27.240 | 27.240 | 27.240 | 27.240 | 27.240 | 36 |
| 2025-11-05 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 3 |
| 2025-10-31 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 1 |
← NewerPage 3 of 3 · 161 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.