Holdsat S.A. (BCBA:HSAT)
Argentina
· Delayed Price · Currency is ARS 126.50
-1.00 (-0.78%)
Last updated: Apr 28, 2026, 2:50 PM BRT
Holdsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 126.00 | 129.00 | 126.00 | 127.50 | 127.50 | -0.39% | 5,826 |
| Apr 24, 2026 | 130.50 | 130.50 | 127.50 | 128.00 | 128.00 | 0.79% | 6,321 |
| Apr 23, 2026 | 127.00 | 131.00 | 126.00 | 127.00 | 127.00 | -3.42% | 9,847 |
| Apr 22, 2026 | 131.50 | 132.50 | 129.00 | 131.50 | 131.50 | 1.54% | 8,734 |
| Apr 21, 2026 | 130.00 | 130.00 | 127.50 | 129.50 | 129.50 | - | 1,164 |
| Apr 20, 2026 | 134.00 | 134.00 | 126.50 | 129.50 | 129.50 | -2.63% | 13,893 |
| Apr 17, 2026 | 128.00 | 134.00 | 127.50 | 133.00 | 133.00 | 5.14% | 3,841 |
| Apr 16, 2026 | 132.00 | 132.00 | 126.50 | 126.50 | 126.50 | -1.56% | 3,723 |
| Apr 15, 2026 | 130.00 | 130.00 | 126.50 | 128.50 | 128.50 | -2.65% | 16,688 |
| Apr 14, 2026 | 127.50 | 132.00 | 126.00 | 132.00 | 132.00 | 1.93% | 16,902 |
| Apr 13, 2026 | 127.50 | 131.00 | 127.50 | 129.50 | 129.50 | -1.52% | 39,301 |
| Apr 10, 2026 | 130.00 | 135.00 | 130.00 | 131.50 | 131.50 | -0.38% | 3,540 |
| Apr 9, 2026 | 136.50 | 136.50 | 130.00 | 132.00 | 132.00 | -1.86% | 3,708 |
| Apr 8, 2026 | 136.00 | 136.00 | 133.00 | 134.50 | 134.50 | 1.13% | 300 |
| Apr 7, 2026 | 135.50 | 137.00 | 131.50 | 133.00 | 133.00 | -0.37% | 4,852 |
| Apr 6, 2026 | 134.50 | 134.50 | 131.50 | 133.50 | 133.50 | - | 4,730 |
| Apr 1, 2026 | 135.00 | 135.00 | 129.50 | 133.50 | 133.50 | 1.14% | 8,500 |
| Mar 31, 2026 | 133.00 | 133.50 | 128.00 | 132.00 | 132.00 | 1.54% | 6,778 |
| Mar 30, 2026 | 124.50 | 131.00 | 124.00 | 130.00 | 130.00 | 1.96% | 28,397 |
| Mar 27, 2026 | 131.50 | 131.50 | 127.50 | 127.50 | 127.50 | -1.54% | 5,829 |
| Mar 26, 2026 | 130.00 | 130.00 | 126.00 | 129.50 | 129.50 | -0.38% | 10,854 |
| Mar 25, 2026 | 130.00 | 133.50 | 129.00 | 130.00 | 130.00 | -2.26% | 5,041 |
| Mar 23, 2026 | 125.50 | 134.00 | 125.50 | 133.00 | 133.00 | 3.91% | 720 |
| Mar 20, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 1,000 |
| Mar 19, 2026 | 125.50 | 128.00 | 125.00 | 128.00 | 128.00 | -1.92% | 267 |
| Mar 18, 2026 | 129.50 | 132.50 | 129.50 | 130.50 | 130.50 | -1.14% | 6,172 |
| Mar 17, 2026 | 134.00 | 135.50 | 129.00 | 132.00 | 132.00 | -3.65% | 13,986 |
| Mar 16, 2026 | 138.50 | 140.00 | 133.50 | 137.00 | 137.00 | 1.86% | 2,808 |
| Mar 13, 2026 | 140.00 | 140.00 | 133.00 | 134.50 | 134.50 | -3.93% | 6,819 |
| Mar 11, 2026 | 135.00 | 142.00 | 135.00 | 140.00 | 140.00 | 2.56% | 30,846 |
| Mar 10, 2026 | 135.50 | 139.50 | 135.00 | 136.50 | 136.50 | 1.49% | 10,894 |
| Mar 9, 2026 | 130.00 | 134.50 | 129.50 | 134.50 | 134.50 | 1.89% | 4,243 |
| Mar 6, 2026 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | -0.75% | 1,217 |
| Mar 5, 2026 | 128.50 | 133.00 | 125.50 | 133.00 | 133.00 | 0.76% | 6,281 |
| Mar 4, 2026 | 136.00 | 140.00 | 131.00 | 132.00 | 132.00 | -2.94% | 5,193 |
| Mar 3, 2026 | 136.00 | 136.50 | 134.00 | 136.00 | 136.00 | -0.73% | 8,738 |
| Mar 2, 2026 | 130.50 | 142.00 | 130.00 | 137.00 | 137.00 | 3.01% | 21,590 |
| Feb 27, 2026 | 135.00 | 138.00 | 133.00 | 133.00 | 133.00 | -2.56% | 3,208 |
| Feb 26, 2026 | 139.00 | 139.00 | 133.00 | 136.50 | 136.50 | -3.19% | 29,446 |
| Feb 25, 2026 | 140.00 | 144.00 | 140.00 | 141.00 | 141.00 | -2.08% | 7,648 |
| Feb 24, 2026 | 149.00 | 150.50 | 142.50 | 144.00 | 144.00 | -1.03% | 19,986 |
| Feb 23, 2026 | 153.50 | 156.00 | 143.00 | 145.50 | 145.50 | -6.43% | 19,908 |
| Feb 20, 2026 | 150.50 | 165.00 | 150.50 | 155.50 | 155.50 | 3.32% | 10,202 |
| Feb 19, 2026 | 137.00 | 158.00 | 137.00 | 150.50 | 150.50 | 9.85% | 48,654 |
| Feb 18, 2026 | 140.50 | 140.50 | 137.00 | 137.00 | 137.00 | -5.19% | 3,465 |
| Feb 13, 2026 | 146.00 | 148.50 | 142.50 | 144.50 | 144.50 | -2.69% | 4,617 |
| Feb 12, 2026 | 147.00 | 149.00 | 146.50 | 148.50 | 148.50 | 1.71% | 14,945 |
| Feb 11, 2026 | 140.50 | 147.00 | 140.50 | 146.00 | 146.00 | -0.68% | 3,353 |
| Feb 10, 2026 | 158.50 | 158.50 | 145.00 | 147.00 | 147.00 | -4.55% | 18,455 |
| Feb 9, 2026 | 142.50 | 159.00 | 142.50 | 154.00 | 154.00 | 8.07% | 39,728 |
| Feb 6, 2026 | 145.00 | 149.00 | 142.50 | 142.50 | 142.50 | -1.38% | 5,196 |
| Feb 5, 2026 | 145.00 | 145.50 | 140.00 | 144.50 | 144.50 | -0.69% | 26,414 |
| Feb 4, 2026 | 145.00 | 145.50 | 145.00 | 145.50 | 145.50 | - | 329 |
| Feb 3, 2026 | 150.00 | 150.00 | 145.50 | 145.50 | 145.50 | -2.02% | 571 |
| Feb 2, 2026 | 145.50 | 150.00 | 145.00 | 148.50 | 148.50 | 0.34% | 2,834 |
| Jan 30, 2026 | 151.50 | 151.50 | 145.00 | 148.00 | 148.00 | -1.33% | 9,316 |
| Jan 29, 2026 | 150.00 | 152.00 | 148.50 | 150.00 | 150.00 | -0.66% | 8,251 |
| Jan 28, 2026 | 148.50 | 155.00 | 148.50 | 151.00 | 151.00 | 1.68% | 17,295 |
| Jan 27, 2026 | 149.50 | 152.00 | 147.00 | 148.50 | 148.50 | -0.67% | 4,912 |
| Jan 26, 2026 | 150.50 | 150.50 | 145.50 | 149.50 | 149.50 | -0.99% | 43,319 |
| Jan 23, 2026 | 152.00 | 156.00 | 151.00 | 151.00 | 151.00 | -0.66% | 20,995 |
| Jan 22, 2026 | 149.00 | 154.50 | 149.00 | 152.00 | 152.00 | 0.33% | 6,775 |
| Jan 21, 2026 | 149.50 | 154.50 | 149.50 | 151.50 | 151.50 | -0.33% | 22,927 |
| Jan 20, 2026 | 155.00 | 159.00 | 152.00 | 152.00 | 152.00 | -1.62% | 6,720 |
| Jan 19, 2026 | 147.50 | 156.00 | 147.50 | 154.50 | 154.50 | 4.75% | 13,382 |
| Jan 16, 2026 | 148.50 | 150.00 | 144.50 | 147.50 | 147.50 | -1.01% | 30,644 |
| Jan 15, 2026 | 153.50 | 161.50 | 144.00 | 149.00 | 149.00 | 0.68% | 34,852 |
| Jan 14, 2026 | 150.00 | 155.00 | 147.00 | 148.00 | 148.00 | 0.68% | 5,586 |
| Jan 13, 2026 | 152.00 | 152.00 | 142.00 | 147.00 | 147.00 | -3.29% | 21,375 |
| Jan 12, 2026 | 149.50 | 153.50 | 149.50 | 152.00 | 152.00 | 0.33% | 15,397 |
| Jan 9, 2026 | 153.50 | 154.00 | 144.50 | 151.50 | 151.50 | 0.33% | 22,486 |
| Jan 8, 2026 | 147.50 | 154.50 | 147.50 | 151.00 | 151.00 | 0.33% | 7,490 |
| Jan 7, 2026 | 153.50 | 153.50 | 148.00 | 150.50 | 150.50 | -0.33% | 25,355 |
| Jan 6, 2026 | 150.00 | 154.50 | 147.00 | 151.00 | 151.00 | -0.66% | 58,914 |
| Jan 5, 2026 | 154.50 | 155.50 | 140.50 | 152.00 | 152.00 | -1.30% | 115,602 |
| Jan 2, 2026 | 150.00 | 155.50 | 147.50 | 154.00 | 154.00 | 1.99% | 34,143 |
| Dec 30, 2025 | 157.00 | 157.00 | 150.00 | 151.00 | 151.00 | -1.31% | 23,211 |
| Dec 29, 2025 | 154.00 | 157.00 | 152.00 | 153.00 | 153.00 | -1.29% | 30,657 |
| Dec 26, 2025 | 151.00 | 156.50 | 151.00 | 155.00 | 155.00 | 1.64% | 8,102 |
| Dec 24, 2025 | 152.50 | 152.50 | 152.00 | 152.50 | 152.50 | -2.24% | 800 |
| Dec 23, 2025 | 149.00 | 170.00 | 149.00 | 156.00 | 156.00 | 6.12% | 53,908 |
| Dec 22, 2025 | 147.50 | 150.00 | 147.00 | 147.00 | 147.00 | -2.00% | 25,051 |
| Dec 19, 2025 | 150.00 | 152.50 | 149.50 | 150.00 | 150.00 | - | 20,562 |
| Dec 18, 2025 | 149.50 | 160.00 | 144.50 | 150.00 | 150.00 | - | 101,950 |
| Dec 17, 2025 | 150.00 | 153.00 | 148.00 | 150.00 | 150.00 | -2.91% | 32,175 |
| Dec 16, 2025 | 150.50 | 155.00 | 150.50 | 154.50 | 154.50 | 4.75% | 39,438 |
| Dec 15, 2025 | 148.00 | 150.00 | 146.00 | 147.50 | 147.50 | -1.67% | 18,303 |
| Dec 12, 2025 | 151.00 | 153.00 | 145.00 | 150.00 | 150.00 | -2.28% | 90,352 |
| Dec 11, 2025 | 152.00 | 159.50 | 152.00 | 153.50 | 153.50 | -4.06% | 17,062 |
| Dec 10, 2025 | 157.50 | 167.00 | 157.50 | 160.00 | 160.00 | - | 12,016 |
| Dec 9, 2025 | 162.50 | 164.50 | 156.00 | 160.00 | 160.00 | -3.03% | 37,472 |
| Dec 5, 2025 | 164.00 | 169.00 | 164.00 | 165.00 | 165.00 | -0.90% | 20,593 |
| Dec 4, 2025 | 170.00 | 173.00 | 165.00 | 166.50 | 166.50 | -2.06% | 47,260 |
| Dec 3, 2025 | 169.00 | 176.50 | 165.00 | 170.00 | 170.00 | -0.87% | 30,328 |
| Dec 2, 2025 | 170.00 | 180.00 | 167.50 | 171.50 | 171.50 | -2.00% | 70,303 |
| Dec 1, 2025 | 166.50 | 179.00 | 166.50 | 175.00 | 175.00 | 1.74% | 18,507 |
| Nov 28, 2025 | 165.50 | 180.00 | 165.50 | 172.00 | 172.00 | 1.47% | 41,559 |
| Nov 27, 2025 | 174.00 | 181.50 | 163.00 | 169.50 | 169.50 | -1.17% | 41,956 |
| Nov 26, 2025 | 161.00 | 174.00 | 157.50 | 171.50 | 171.50 | 7.19% | 33,125 |
| Nov 25, 2025 | 160.00 | 162.00 | 150.00 | 160.00 | 160.00 | -1.23% | 151,523 |