Skip to main content
Havanna Holding S.A. (BCBA:HAVA)
Argentina flag Argentina · Delayed Price · Currency is ARS
5,290.00
-260.00 (-4.68%)
Last updated: Mar 5, 2026, 4:58 PM BRT

Havanna Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20265,600.005,680.005,210.005,290.005,290.00-4.68%8,957
Mar 4, 20265,410.005,690.005,250.005,550.005,550.003.35%5,025
Mar 3, 20265,600.005,600.005,120.005,370.005,370.00-3.76%7,249
Mar 2, 20265,500.005,630.005,300.005,580.005,580.00-1.24%8,046
Feb 27, 20265,630.005,760.005,540.005,650.005,650.001.99%8,193
Feb 26, 20265,740.005,800.005,460.005,540.005,540.00-0.89%5,338
Feb 25, 20265,550.005,700.005,420.005,590.005,590.000.72%11,026
Feb 24, 20265,590.005,690.005,420.005,550.005,550.000.54%14,254
Feb 23, 20265,650.005,710.005,360.005,520.005,520.00-1.78%7,888
Feb 20, 20265,550.005,710.005,550.005,620.005,620.001.26%1,672
Feb 19, 20265,300.005,640.005,300.005,550.005,550.001.65%4,416
Feb 18, 20265,650.005,740.005,400.005,460.005,460.00-3.36%5,191
Feb 13, 20265,400.005,670.005,190.005,650.005,650.004.44%6,796
Feb 12, 20265,570.005,630.005,300.005,410.005,410.00-1.99%6,732
Feb 11, 20265,450.005,600.005,390.005,520.005,520.000.18%12,596
Feb 10, 20265,820.005,900.005,480.005,510.005,510.00-4.67%19,867
Feb 9, 20265,910.006,000.005,700.005,780.005,780.00-3.67%10,757
Feb 6, 20265,920.006,160.005,790.006,000.006,000.002.04%2,785
Feb 5, 20266,060.006,060.005,820.005,880.005,880.00-2.00%2,150
Feb 4, 20265,960.006,070.005,780.006,000.006,000.002.04%3,020
Feb 3, 20266,000.006,080.005,860.005,880.005,880.00-1.01%2,249
Feb 2, 20266,040.006,130.005,800.005,940.005,940.00-1.82%2,820
Jan 30, 20266,120.006,120.005,960.006,050.006,050.00-0.33%3,977
Jan 29, 20266,140.006,240.006,040.006,070.006,070.00-1.14%10,351
Jan 28, 20266,380.006,390.006,090.006,140.006,140.00-2.85%7,238
Jan 27, 20266,150.006,360.006,150.006,320.006,320.001.94%4,972
Jan 26, 20266,170.006,300.005,950.006,200.006,200.000.49%5,968
Jan 23, 20266,020.006,200.005,900.006,170.006,170.002.49%7,479
Jan 22, 20266,050.006,240.005,950.006,020.006,020.00-9,592
Jan 21, 20265,860.006,050.005,830.006,020.006,020.002.73%4,024
Jan 20, 20265,850.005,940.005,850.005,860.005,860.00-2.17%2,477
Jan 19, 20266,060.006,140.005,900.005,990.005,990.00-1.80%2,401
Jan 16, 20265,900.006,120.005,900.006,100.006,100.002.52%3,758
Jan 15, 20266,120.006,120.005,800.005,950.005,950.00-1.33%3,337
Jan 14, 20265,980.006,080.005,910.006,030.006,030.002.20%6,842
Jan 13, 20265,800.005,970.005,650.005,900.005,900.000.17%2,108
Jan 12, 20266,050.006,090.005,640.005,890.005,890.00-0.84%3,422
Jan 9, 20265,990.006,060.005,700.005,940.005,940.00-0.83%1,893
Jan 8, 20266,000.006,080.005,960.005,990.005,990.000.17%2,246
Jan 7, 20266,100.006,100.005,960.005,980.005,980.00-1.48%2,872
Jan 6, 20265,930.006,100.005,930.006,070.006,070.000.50%3,457
Jan 5, 20266,070.006,180.006,020.006,040.006,040.00-1.79%4,230
Jan 2, 20266,140.006,330.006,050.006,150.006,150.000.49%4,080
Dec 30, 20255,900.006,200.005,780.006,120.006,120.001.16%5,417
Dec 29, 20256,250.006,280.005,950.006,050.006,050.00-2.42%4,771
Dec 26, 20255,990.006,290.005,910.006,200.006,200.004.91%4,734
Dec 24, 20255,990.006,000.005,900.005,910.005,910.00-1.34%500
Dec 23, 20255,880.006,000.005,600.005,990.005,990.002.39%5,785
Dec 22, 20255,810.006,000.005,720.005,850.005,850.00-1.35%7,333
Dec 19, 20255,960.006,060.005,860.005,930.005,930.00-0.84%3,530
Dec 18, 20256,090.006,090.005,890.005,980.005,980.001.01%3,694
Dec 17, 20256,000.006,000.005,770.005,920.005,920.00-0.84%2,037
Dec 16, 20256,050.006,050.005,940.005,970.005,970.00-1.16%2,989
Dec 15, 20256,220.006,230.005,920.006,040.006,040.00-0.82%2,137
Dec 12, 20256,000.006,240.005,920.006,090.006,090.000.66%2,428
Dec 11, 20256,130.006,250.005,900.006,050.006,050.00-1.31%2,178
Dec 10, 20256,110.006,360.005,950.006,130.006,130.00-2.08%1,632
Dec 9, 20256,260.006,580.006,170.006,260.006,260.00-0.95%3,274
Dec 5, 20256,330.006,500.006,200.006,320.006,320.000.48%4,570
Dec 4, 20256,350.006,500.006,110.006,290.006,290.00-0.63%13,604
Dec 3, 20256,330.006,350.006,050.006,330.006,330.001.61%8,575
Dec 2, 20255,950.006,300.005,950.006,230.006,230.002.13%8,855
Dec 1, 20256,100.006,350.005,900.006,100.006,100.00-9,874
Nov 28, 20255,990.006,110.005,880.006,100.006,100.002.87%8,541
Nov 27, 20255,990.005,990.005,850.005,930.005,930.000.34%3,487
Nov 26, 20255,710.006,060.005,670.005,910.005,910.002.07%6,268
Nov 25, 20255,890.005,890.005,570.005,790.005,790.00-2.53%5,008
Nov 21, 20255,850.006,170.005,660.005,940.005,940.00-0.83%2,184
Nov 20, 20255,860.006,240.005,850.005,990.005,990.00-0.17%4,255
Nov 19, 20256,130.006,350.005,870.006,000.006,000.00-2.12%6,982
Nov 18, 20256,350.006,360.005,860.006,130.006,130.00-3.16%6,986
Nov 17, 20256,050.006,890.006,010.006,330.006,330.005.15%25,716
Nov 14, 20255,570.006,100.005,560.006,020.006,020.008.86%15,589
Nov 13, 20255,470.005,650.005,400.005,530.005,530.00-2.12%5,804
Nov 12, 20255,610.005,680.005,460.005,650.005,650.001.44%7,871
Nov 11, 20255,390.005,590.005,260.005,570.005,570.003.34%4,803
Nov 10, 20255,350.005,480.005,180.005,390.005,390.001.13%5,441
Nov 7, 20255,600.005,610.005,280.005,330.005,330.00-3.79%2,938
Nov 6, 20255,620.005,650.005,510.005,540.005,540.00-1.25%2,723
Nov 5, 20255,880.005,880.005,550.005,610.005,610.00-2.60%8,312
Nov 4, 20255,980.006,150.005,660.005,760.005,760.00-3.03%5,311
Nov 3, 20255,940.006,110.005,710.005,940.005,940.000.85%13,178
Oct 31, 20255,610.005,980.005,610.005,890.005,890.005.37%15,856
Oct 30, 20255,740.005,990.005,260.005,590.005,590.00-4.77%7,863
Oct 29, 20255,240.005,950.005,120.005,870.005,870.0011.81%12,586
Oct 28, 20254,985.005,590.004,985.005,250.005,250.005.63%11,184
Oct 27, 20255,000.005,140.004,600.004,970.004,970.0011.19%11,581
Oct 24, 20254,445.004,580.004,290.004,470.004,470.002.17%5,547
Oct 23, 20254,150.004,580.004,150.004,375.004,375.001.86%3,961
Oct 22, 20254,205.004,390.004,200.004,295.004,295.000.94%2,391
Oct 21, 20254,270.004,290.004,115.004,255.004,255.000.59%3,784
Oct 20, 20254,305.004,305.004,010.004,230.004,230.000.12%3,335
Oct 17, 20254,160.004,280.004,080.004,225.004,225.001.56%4,197
Oct 16, 20254,280.004,310.004,065.004,160.004,160.00-0.60%2,124
Oct 15, 20254,015.004,290.004,010.004,185.004,185.001.33%3,331
Oct 14, 20254,400.004,500.004,100.004,130.004,130.00-6.14%5,873
Oct 13, 20254,420.004,610.004,290.004,400.004,400.00-1.57%2,799
Oct 9, 20254,445.004,490.004,305.004,470.004,470.002.76%7,572
Oct 8, 20254,390.004,565.004,320.004,350.004,350.00-3.76%3,778
Oct 7, 20254,625.004,720.004,475.004,520.004,520.00-2.06%1,801