HBTS5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-03 | 28.020 | 28.020 | 28.020 | 28.020 | 28.020 | 1 |
| 2025-08-29 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 26 |
| 2025-08-28 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 1 |
| 2025-08-27 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 30 |
| 2025-08-26 | 32.000 | 32.000 | 25.890 | 25.890 | 25.890 | 67 |
| 2025-08-22 | 34.400 | 34.400 | 34.400 | 34.400 | 34.400 | 38 |
| 2025-08-19 | 29.850 | 29.850 | 29.850 | 29.850 | 29.850 | 36 |
| 2025-08-15 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 14 |
| 2025-08-14 | 30.890 | 30.890 | 30.890 | 30.890 | 30.890 | 11 |
| 2025-08-12 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 6 |
| 2025-08-08 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 4 |
| 2025-08-07 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 39 |
| 2025-08-06 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 103 |
| 2025-08-04 | 27.990 | 27.990 | 27.990 | 27.990 | 27.990 | 10 |
| 2025-08-01 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 7 |
| 2025-07-28 | 28.070 | 28.070 | 28.070 | 28.070 | 28.070 | 1 |
| 2025-07-23 | 28.130 | 28.130 | 28.130 | 28.130 | 28.130 | 1 |
| 2025-07-22 | 29.200 | 30.500 | 28.060 | 28.060 | 28.060 | 7 |
| 2025-07-21 | 30.490 | 30.490 | 30.490 | 30.490 | 30.490 | 3 |
| 2025-07-15 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 12 |
| 2025-07-14 | 29.990 | 29.990 | 29.990 | 29.990 | 29.990 | 1 |
| 2025-07-10 | 27.990 | 27.990 | 27.990 | 27.990 | 27.990 | 20 |
| 2025-07-09 | 29.950 | 29.950 | 29.950 | 29.950 | 29.950 | 1 |
| 2025-07-07 | 28.900 | 28.900 | 28.900 | 28.900 | 28.900 | 41 |
| 2025-07-04 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 1 |
| 2025-07-01 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 104 |
| 2025-06-30 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 28 |
| 2025-06-27 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 3 |
| 2025-06-26 | 29.450 | 29.490 | 29.450 | 29.490 | 29.490 | 5 |
| 2025-06-25 | 27.240 | 27.240 | 20.140 | 20.140 | 20.140 | 12 |
| 2025-06-24 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 1 |
| 2025-06-23 | 27.550 | 29.000 | 27.550 | 29.000 | 29.000 | 16 |
| 2025-06-20 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 42 |
| 2025-06-18 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 1 |
| 2025-06-17 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 1 |
| 2025-06-16 | 30.000 | 31.000 | 30.000 | 31.000 | 31.000 | 13 |
| 2025-06-04 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 3 |
| 2025-06-03 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 2 |
| 2025-05-30 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 7 |
| 2025-05-29 | 30.950 | 30.950 | 30.950 | 30.950 | 30.950 | 2 |
| 2025-05-27 | 30.410 | 30.410 | 30.410 | 30.410 | 30.410 | 17 |
| 2025-05-26 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 6 |
| 2025-05-23 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 1 |
| 2025-05-22 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 82 |
| 2025-05-20 | 30.010 | 30.010 | 30.010 | 30.010 | 30.010 | 2 |
| 2025-05-19 | 30.010 | 30.010 | 30.010 | 30.010 | 30.010 | 3 |
| 2025-05-16 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 1 |
| 2025-05-13 | 30.010 | 30.010 | 30.010 | 30.010 | 30.010 | 19 |
| 2025-05-12 | 30.010 | 30.010 | 30.010 | 30.010 | 30.010 | 1 |
| 2025-05-07 | 27.860 | 27.860 | 27.860 | 27.860 | 27.860 | 0 |
| 2025-05-05 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 17 |
| 2025-04-29 | 31.690 | 31.690 | 31.690 | 31.690 | 31.690 | 12 |
| 2025-04-28 | 31.690 | 31.690 | 31.690 | 31.690 | 31.690 | 100 |
| 2025-04-25 | 27.490 | 27.490 | 27.490 | 27.490 | 27.490 | 20 |
| 2025-04-24 | 28.270 | 29.940 | 26.490 | 26.490 | 26.490 | 149 |
| 2025-04-23 | 32.400 | 32.800 | 32.000 | 32.800 | 32.800 | 33 |
| 2025-04-22 | 28.500 | 34.100 | 28.500 | 34.100 | 34.100 | 105 |
| 2025-04-17 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 52 |
| 2025-04-15 | 29.690 | 29.690 | 29.690 | 29.690 | 29.690 | 2 |
| 2025-04-14 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 74 |
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.